Chant Sincere Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	83.100	90.200	83.100	90.200	83.439	11,346,458
2022-02-15	83.200	84.900	82.000	82.000	75.853	6,281,346
2022-02-14	86.300	86.900	81.700	81.900	75.761	7,873,810
2022-02-11	86.000	88.800	84.600	87.700	81.126	14,621,792
2022-02-10	90.900	94.300	87.600	88.300	81.681	36,101,121
2022-02-09	83.700	88.800	83.500	88.800	82.144	14,825,886
2022-02-08	76.500	80.800	75.300	80.800	74.743	11,446,709
2022-02-07	69.400	73.800	69.100	73.500	67.991	2,380,063
2022-01-26	69.500	71.600	69.200	69.500	64.290	2,755,277
2022-01-25	73.000	74.500	70.500	70.600	65.308	4,610,522
2022-01-24	76.000	76.800	72.000	73.500	67.991	7,344,221
2022-01-21	78.500	81.000	75.100	76.200	70.488	27,401,011
2022-01-20	72.900	79.800	72.900	79.800	73.818	10,488,621
2022-01-19	72.300	75.400	70.900	72.600	67.158	4,479,303
2022-01-18	73.000	74.500	71.700	72.100	66.696	2,615,923
2022-01-17	66.800	74.200	66.800	73.300	67.806	4,801,906
2022-01-14	68.500	68.500	65.600	67.800	62.718	1,513,473
2022-01-13	67.700	68.200	66.100	67.400	62.348	1,464,037
2022-01-12	66.700	69.200	66.000	67.900	62.810	2,944,652
2022-01-11	65.800	67.500	64.400	65.200	60.313	1,614,968
2022-01-10	65.300	68.600	65.300	65.700	60.775	2,792,325
2022-01-07	68.500	69.200	64.500	65.900	60.960	5,114,677
2022-01-06	69.600	72.300	67.500	70.000	64.753	3,071,244
2022-01-05	73.700	75.200	69.300	70.100	64.845	5,651,241
2022-01-04	70.500	76.800	70.000	75.000	69.378	10,101,015
2022-01-03	76.400	76.900	69.900	69.900	64.660	7,125,063
2021-12-30	78.700	79.000	76.300	77.600	71.783	3,917,697
2021-12-29	79.900	81.500	78.000	78.300	72.431	3,666,603
2021-12-28	79.500	80.500	77.300	79.600	73.633	4,823,702
2021-12-27	75.600	80.600	74.400	78.600	72.708	8,964,339
2021-12-24	75.100	76.500	73.600	74.400	68.823	5,164,485
2021-12-23	76.200	77.000	73.200	74.600	69.008	11,554,274
2021-12-22	68.500	74.800	67.600	74.800	69.193	10,469,633
2021-12-21	65.800	68.000	64.800	68.000	62.903	4,074,654
2021-12-20	64.000	66.000	64.000	64.800	59.943	1,705,695
2021-12-17	65.300	66.000	64.000	64.800	59.943	2,470,706
2021-12-16	64.900	67.800	62.800	66.800	61.793	7,839,044
2021-12-15	61.000	64.800	61.000	64.200	59.388	3,634,977
2021-12-14	60.800	62.400	59.800	61.200	56.613	2,039,484
2021-12-13	61.000	62.800	59.900	61.600	56.983	1,607,539
2021-12-10	62.800	64.000	61.700	62.100	57.445	2,286,182
2021-12-09	62.300	63.400	61.000	63.300	58.555	2,906,886
2021-12-08	63.500	63.800	60.300	61.600	56.983	3,244,707
2021-12-07	63.000	67.800	60.300	62.000	57.353	12,502,084
2021-12-06	58.800	61.900	58.200	61.900	57.260	4,200,922
2021-12-03	55.500	60.400	55.500	58.400	54.022	7,736,721
2021-12-02	56.600	57.500	54.600	55.000	50.877	3,190,970
2021-12-01	55.500	57.800	54.000	57.000	52.727	8,351,451
2021-11-30	51.800	55.500	51.100	55.500	51.340	7,211,436
2021-11-29	50.300	51.500	48.700	50.500	46.715	3,106,344
2021-11-26	50.500	52.000	49.350	50.600	46.807	3,573,281
2021-11-25	50.400	51.000	49.200	49.550	45.836	667,506
2021-11-24	48.700	49.800	47.600	49.650	45.928	1,434,389
2021-11-23	51.000	51.200	48.450	48.450	44.818	2,045,255
2021-11-22	50.500	52.200	50.200	51.300	47.455	2,095,559
2021-11-19	49.400	50.300	48.850	50.300	46.530	2,068,418
2021-11-18	49.500	51.400	49.150	49.200	45.512	3,640,898
2021-11-17	48.250	49.000	46.800	48.700	45.050	1,815,478
2021-11-16	48.000	48.550	47.500	48.000	44.402	1,527,915
2021-11-15	46.000	48.800	45.700	47.700	44.125	3,464,541

← NewerPage 20 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.