Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	79.900	80.300	79.000	79.900	73.911	759,583
2022-05-16	81.500	82.100	79.200	79.200	73.263	1,525,111
2022-05-13	80.000	81.800	79.700	80.500	74.466	1,573,754
2022-05-12	80.500	82.000	79.000	79.000	73.078	1,834,832
2022-05-11	82.000	82.800	80.500	81.500	75.391	1,868,740
2022-05-10	78.200	83.500	77.000	83.300	77.056	3,586,105
2022-05-09	81.800	82.200	79.000	79.500	73.541	3,393,768
2022-05-06	86.500	87.500	83.000	83.000	76.779	6,355,447
2022-05-05	90.700	93.500	87.600	89.400	82.699	16,752,651
2022-05-04	85.200	87.000	84.000	87.000	80.479	2,805,075
2022-05-03	86.600	86.700	82.800	84.500	78.166	4,258,730
2022-04-29	82.500	88.000	82.200	86.000	79.554	7,736,835
2022-04-28	79.000	81.300	78.500	81.000	74.928	1,948,851
2022-04-27	74.000	80.200	74.000	80.100	74.096	2,905,689
2022-04-26	80.000	81.200	77.100	77.900	72.061	1,730,545
2022-04-25	79.900	80.100	78.000	79.000	73.078	2,382,786
2022-04-22	85.000	85.500	82.600	82.700	76.501	3,385,362
2022-04-21	82.000	86.000	81.200	85.900	79.461	6,068,895
2022-04-20	83.500	85.900	81.400	81.400	75.298	4,454,350
2022-04-19	80.000	81.900	79.500	81.000	74.928	2,477,080
2022-04-18	81.400	82.600	78.900	79.000	73.078	2,216,020
2022-04-15	83.000	84.600	82.000	82.200	76.038	1,958,857
2022-04-14	80.800	86.700	80.800	83.700	77.426	6,003,928
2022-04-13	79.800	81.200	78.000	80.000	74.003	1,668,087
2022-04-12	80.000	80.800	76.600	76.800	71.043	2,250,097
2022-04-11	85.200	85.200	81.100	81.100	75.021	1,728,985
2022-04-08	86.000	87.600	84.500	84.500	78.166	1,704,104
2022-04-07	87.800	89.800	84.100	85.200	78.814	5,116,561
2022-04-06	83.800	85.800	83.800	85.800	79.369	1,274,498
2022-04-01	81.600	84.800	81.600	84.800	78.444	1,181,176
2022-03-31	84.000	84.300	83.100	83.200	76.964	860,079
2022-03-30	84.300	86.900	83.800	84.000	77.704	2,290,802
2022-03-29	85.500	85.700	83.000	83.000	76.779	1,460,494
2022-03-28	84.000	84.300	82.400	83.700	77.426	1,524,963
2022-03-25	86.300	86.500	84.400	84.400	78.074	1,468,680
2022-03-24	84.100	86.200	83.400	85.700	79.276	2,032,956
2022-03-23	86.100	86.800	84.000	85.000	78.629	2,331,820
2022-03-22	84.100	85.500	83.300	85.500	79.091	2,260,052
2022-03-21	89.700	90.800	83.600	84.100	77.796	5,677,806
2022-03-18	88.800	91.200	87.700	88.000	81.404	3,774,780
2022-03-17	86.800	90.200	86.800	88.900	82.236	6,779,175
2022-03-16	84.700	85.900	82.500	84.800	78.444	3,521,231
2022-03-15	86.700	86.700	82.300	82.400	76.224	2,817,146
2022-03-14	88.700	90.500	86.300	86.300	79.831	3,242,179
2022-03-11	88.600	88.600	86.300	87.000	80.479	2,724,583
2022-03-10	84.800	89.800	84.500	88.600	81.959	7,191,546
2022-03-09	81.000	84.100	80.500	82.700	76.501	6,476,170
2022-03-08	79.300	85.700	79.200	80.100	74.096	6,412,585
2022-03-07	89.500	90.600	85.100	85.100	78.721	5,980,818
2022-03-04	95.400	95.400	91.500	92.700	85.751	15,694,150
2022-03-03	88.400	95.400	88.400	95.400	88.249	11,056,007
2022-03-02	88.100	89.500	86.700	86.800	80.294	2,577,221
2022-03-01	89.000	89.800	87.400	89.300	82.606	3,280,164
2022-02-25	86.400	89.900	86.100	88.000	81.404	7,237,321
2022-02-24	85.000	87.600	84.000	84.000	77.704	5,322,770
2022-02-23	88.000	89.100	86.400	86.500	80.016	3,811,280
2022-02-22	88.200	88.300	84.400	87.000	80.479	5,252,809
2022-02-21	88.200	90.300	87.700	88.200	81.589	4,238,009
2022-02-18	86.500	90.400	85.200	89.800	83.069	9,444,366
2022-02-17	92.900	95.700	86.500	87.800	81.219	32,680,647

← NewerPage 19 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.