Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	74.500	76.400	74.500	75.300	71.934	853,885
2022-08-09	74.100	76.100	73.600	75.700	72.316	1,495,659
2022-08-08	73.000	75.600	73.000	75.000	71.647	2,014,576
2022-08-05	71.100	74.700	71.000	74.400	71.074	2,495,946
2022-08-04	68.600	71.500	68.100	71.000	67.826	1,974,908
2022-08-03	68.900	71.800	68.400	68.600	65.533	956,759
2022-08-02	70.000	70.100	67.100	70.000	66.871	1,440,860
2022-08-01	71.000	72.000	70.500	70.700	67.540	628,283
2022-07-29	67.600	71.900	67.600	71.900	68.686	1,978,108
2022-07-28	71.700	71.700	67.300	67.500	64.483	1,005,854
2022-07-27	66.200	69.500	66.200	69.500	66.393	1,071,565
2022-07-26	67.400	67.400	65.700	66.200	63.241	340,218
2022-07-25	65.600	67.400	65.400	67.400	64.387	493,321
2022-07-22	66.000	67.200	65.300	65.900	62.954	1,126,122
2022-07-21	64.900	66.500	64.100	66.500	63.527	1,108,775
2022-07-20	64.900	66.400	63.800	65.000	62.094	1,319,176
2022-07-19	63.700	64.500	63.000	64.500	61.617	646,112
2022-07-18	62.700	65.300	62.700	64.500	61.617	1,389,346
2022-07-15	64.700	64.700	61.000	62.500	59.706	1,449,731
2022-07-14	61.300	63.700	61.300	63.100	58.370	650,174
2022-07-13	62.400	63.500	62.000	62.500	57.815	817,096
2022-07-12	62.500	63.200	60.000	60.600	56.058	831,256
2022-07-11	64.000	64.200	62.300	64.000	59.203	695,578
2022-07-08	64.100	64.600	62.700	63.300	58.555	1,049,609
2022-07-07	61.200	63.100	59.800	62.900	58.185	1,397,295
2022-07-06	63.400	63.400	60.400	60.400	55.873	911,364
2022-07-05	62.800	63.700	60.700	63.400	58.648	1,128,132
2022-07-04	61.500	62.800	60.100	62.000	57.353	1,218,361
2022-07-01	65.200	67.600	61.300	61.500	56.890	1,863,731
2022-06-30	69.700	69.700	65.100	65.200	60.313	1,526,404
2022-06-29	69.500	70.000	68.300	69.700	64.475	592,132
2022-06-28	72.800	72.900	69.900	70.400	65.123	813,269
2022-06-27	71.900	72.800	71.300	72.200	66.788	976,227
2022-06-24	71.500	72.800	70.200	70.200	64.938	725,336
2022-06-23	71.700	72.200	69.800	70.600	65.308	1,096,597
2022-06-22	74.000	74.100	70.800	71.100	65.771	1,091,615
2022-06-21	71.500	74.900	71.500	74.900	69.286	1,250,029
2022-06-20	73.000	73.000	70.700	70.900	65.586	1,223,555
2022-06-17	73.800	74.100	71.600	72.900	67.436	1,958,504
2022-06-16	78.800	80.400	74.100	75.000	69.378	2,175,212
2022-06-15	75.700	78.500	75.700	77.100	71.321	1,404,087
2022-06-14	73.800	76.600	72.300	76.600	70.858	1,420,064
2022-06-13	75.100	75.700	74.100	74.200	68.638	791,595
2022-06-10	75.100	76.400	74.600	76.400	70.673	1,414,313
2022-06-09	77.700	77.800	76.100	76.100	70.396	773,524
2022-06-08	79.000	79.600	77.300	77.800	71.968	729,273
2022-06-07	79.200	79.700	78.000	78.000	72.153	680,332
2022-06-06	78.500	80.800	77.100	79.600	73.633	1,889,240
2022-06-02	79.500	81.200	78.800	79.000	73.078	1,277,577
2022-06-01	81.000	81.900	79.200	79.600	73.633	1,437,860
2022-05-31	79.000	81.300	79.000	81.300	75.206	2,419,866
2022-05-30	75.200	80.300	74.800	80.000	74.003	3,202,992
2022-05-27	73.200	75.200	72.900	73.900	68.361	1,520,066
2022-05-26	73.700	74.200	71.500	72.100	66.696	1,876,048
2022-05-25	73.200	74.400	70.800	74.200	68.638	3,042,139
2022-05-24	77.200	77.200	72.100	73.000	67.528	3,301,506
2022-05-23	77.400	77.800	76.000	76.100	70.396	1,033,888
2022-05-20	78.500	78.800	76.600	76.700	70.951	1,108,683
2022-05-19	76.600	78.500	75.400	77.400	71.598	2,032,898
2022-05-18	81.300	81.500	78.800	79.000	73.078	1,123,932

← NewerPage 18 of 21 · 1,216 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.