Chant Sincere Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 44.750 | 45.400 | 44.100 | 45.400 | 41.997 | 1,055,727 |
| 2021-11-11 | 42.500 | 45.150 | 42.500 | 44.800 | 41.442 | 3,493,364 |
| 2021-11-10 | 41.700 | 42.350 | 41.550 | 41.800 | 38.667 | 555,852 |
| 2021-11-09 | 42.250 | 42.850 | 41.400 | 42.400 | 39.222 | 517,564 |
| 2021-11-08 | 44.000 | 44.000 | 42.150 | 42.300 | 39.129 | 917,667 |
| 2021-11-05 | 43.550 | 44.200 | 42.900 | 43.550 | 40.286 | 1,226,168 |
| 2021-11-04 | 40.800 | 44.200 | 40.550 | 44.200 | 40.887 | 4,770,749 |
| 2021-11-03 | 41.800 | 41.950 | 39.250 | 40.200 | 37.187 | 1,009,839 |
| 2021-11-02 | 42.500 | 43.600 | 41.850 | 42.100 | 38.944 | 1,698,218 |
| 2021-11-01 | 40.000 | 42.300 | 39.850 | 42.250 | 39.083 | 2,605,370 |
| 2021-10-29 | 40.350 | 41.250 | 39.400 | 39.850 | 36.863 | 1,092,616 |
| 2021-10-28 | 40.300 | 40.750 | 39.150 | 40.000 | 37.002 | 774,345 |
| 2021-10-27 | 39.800 | 40.800 | 39.350 | 40.250 | 37.233 | 1,880,959 |
| 2021-10-26 | 38.100 | 40.000 | 37.550 | 39.800 | 36.817 | 2,716,601 |
| 2021-10-25 | 37.100 | 37.400 | 35.800 | 36.650 | 33.903 | 3,006,863 |
← NewerPage 21 of 21 · 1,215 trading days
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.