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
2021-10-22	34.150	37.100	34.050	37.100	34.319	2,090,516
2021-10-21	31.150	33.750	31.150	33.750	31.220	932,949
2021-10-20	29.850	31.500	29.850	30.700	28.399	168,272
2021-10-19	29.800	30.000	29.800	30.000	27.751	43,000
2021-10-18	29.900	29.900	29.750	29.900	27.659	46,004
2021-10-15	30.200	30.200	29.850	29.950	27.705	77,005
2021-10-14	29.950	30.250	29.750	30.050	27.798	69,160

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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