Chant Sincere Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	81.900	82.000	79.100	80.500	76.901	5,305,800
2022-11-03	84.000	85.800	82.500	83.000	79.290	4,370,184
2022-11-02	83.500	84.800	83.100	84.800	81.009	3,443,287
2022-11-01	83.700	83.700	81.100	83.100	79.385	3,295,780
2022-10-31	84.000	85.100	81.800	82.500	78.812	4,210,017
2022-10-28	83.800	87.500	82.000	82.500	78.812	6,914,634
2022-10-27	80.900	84.700	80.900	84.700	80.914	6,282,567
2022-10-26	79.600	81.300	78.900	80.200	76.615	4,075,802
2022-10-25	84.500	84.500	78.300	79.600	76.042	7,175,878
2022-10-24	89.300	89.400	83.700	83.800	80.054	9,965,466
2022-10-21	84.600	88.500	82.200	86.600	82.729	11,385,311
2022-10-20	87.000	87.200	81.900	84.400	80.627	7,687,754
2022-10-19	85.600	87.800	84.200	87.000	83.111	11,916,179
2022-10-18	83.900	85.200	80.700	84.900	81.105	12,111,341
2022-10-17	75.600	80.200	75.100	80.200	76.615	5,821,295
2022-10-14	73.500	77.200	73.100	77.200	73.749	4,123,554
2022-10-13	74.300	74.600	70.000	70.200	67.062	2,552,944
2022-10-12	73.400	75.700	73.200	74.600	71.265	1,341,201
2022-10-11	77.700	77.700	73.500	73.500	70.214	2,347,800
2022-10-07	79.400	81.000	78.200	79.200	75.660	2,997,348
2022-10-06	80.100	80.800	76.100	80.500	76.901	5,232,770
2022-10-05	80.000	81.300	77.700	78.600	75.086	2,390,295
2022-10-04	80.000	80.900	77.000	79.200	75.660	2,784,461
2022-10-03	74.000	78.900	74.000	78.300	74.800	2,638,141
2022-09-30	74.000	76.000	71.400	76.000	72.603	2,373,686
2022-09-29	77.600	78.800	74.900	76.100	72.698	2,158,696
2022-09-28	78.000	79.800	75.100	76.400	72.985	1,710,835
2022-09-27	75.200	79.900	74.300	79.500	75.946	2,139,449
2022-09-26	77.000	77.200	73.300	75.600	72.221	1,674,965
2022-09-23	80.600	82.100	77.600	78.300	74.800	2,467,013
2022-09-22	79.800	81.600	79.600	81.100	77.475	1,905,785
2022-09-21	81.600	82.900	80.400	81.200	77.570	2,448,187
2022-09-20	80.300	82.900	80.300	82.600	78.908	2,801,958
2022-09-19	81.100	81.600	80.000	80.200	76.615	1,498,630
2022-09-16	79.300	82.400	79.300	81.000	77.379	3,914,946
2022-09-15	76.000	82.300	75.600	80.000	76.424	6,121,528
2022-09-14	72.300	76.700	72.300	76.600	73.176	2,639,363
2022-09-13	75.400	76.200	73.900	74.700	71.361	1,513,568
2022-09-12	73.100	75.000	73.000	75.000	71.647	2,161,381
2022-09-08	74.000	74.400	72.400	72.900	69.641	1,046,743
2022-09-07	72.900	73.300	71.500	73.100	69.832	764,620
2022-09-06	73.000	75.000	71.700	72.200	68.973	2,740,295
2022-09-05	73.200	75.300	73.000	73.700	70.405	1,398,559
2022-09-02	73.000	75.500	73.000	74.500	71.170	1,958,085
2022-09-01	73.800	75.300	72.800	73.000	69.737	1,874,807
2022-08-31	74.800	75.900	74.400	74.500	71.170	1,790,857
2022-08-30	76.600	77.700	74.800	75.800	72.412	1,800,540
2022-08-29	78.800	81.000	75.800	76.400	72.985	5,583,438
2022-08-26	87.000	89.600	81.500	83.100	79.385	9,709,617
2022-08-25	85.900	88.000	85.000	85.000	81.200	3,036,510
2022-08-24	80.700	88.400	80.700	86.200	82.347	5,583,368
2022-08-23	79.500	81.700	79.200	81.100	77.475	1,861,288
2022-08-22	80.900	81.400	80.000	80.700	77.093	620,045
2022-08-19	80.500	82.000	80.000	81.200	77.570	1,721,514
2022-08-18	80.000	80.900	79.000	80.900	77.284	1,261,394
2022-08-17	78.300	80.600	78.300	80.300	76.710	1,433,185
2022-08-16	78.000	79.400	77.400	79.000	75.469	1,421,222
2022-08-15	77.000	78.800	76.900	77.900	74.418	1,577,120
2022-08-12	76.500	78.000	76.500	77.200	73.749	1,622,549
2022-08-11	76.500	78.000	76.100	77.900	74.418	1,786,257

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	2.9996 TWD
2022-07-15	1.9985 TWD
2021-08-26	1.4997 TWD
2020-07-08	1.2106 TWD
2019-07-08	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.