Chant Sincere Co., Ltd. (TPE:6205)
Taiwan · Delayed Price · Currency is TWD 57.70
-0.30 (-0.52%)
Jan 22, 2026, 1:35 PM CST
Chant Sincere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 61.70 | 62.90 | 57.90 | 58.00 | 58.00 | -3.65% | 2,994,472 |
| Jan 20, 2026 | 56.50 | 62.10 | 55.60 | 60.20 | 60.20 | 6.55% | 3,583,430 |
| Jan 19, 2026 | 57.80 | 58.90 | 55.00 | 56.50 | 56.50 | -2.25% | 1,663,082 |
| Jan 16, 2026 | 60.60 | 62.20 | 56.30 | 57.80 | 57.80 | -7.07% | 3,371,598 |
| Jan 15, 2026 | 65.40 | 65.40 | 61.50 | 62.20 | 62.20 | -6.47% | 1,395,655 |
| Jan 14, 2026 | 62.00 | 66.50 | 61.60 | 66.50 | 66.50 | 7.95% | 1,368,486 |
| Jan 13, 2026 | 62.00 | 62.80 | 60.20 | 61.60 | 61.60 | 0.16% | 1,076,086 |
| Jan 12, 2026 | 60.10 | 61.70 | 59.80 | 61.50 | 61.50 | 2.16% | 730,313 |
| Jan 9, 2026 | 61.00 | 61.00 | 58.50 | 60.20 | 60.20 | 0.17% | 528,301 |
| Jan 8, 2026 | 59.50 | 61.00 | 59.00 | 60.10 | 60.10 | 2.04% | 854,241 |
| Jan 7, 2026 | 59.40 | 59.80 | 58.00 | 58.90 | 58.90 | -1.67% | 639,459 |
| Jan 6, 2026 | 58.80 | 60.10 | 58.50 | 59.90 | 59.90 | 1.01% | 736,929 |
| Jan 5, 2026 | 61.80 | 61.80 | 59.00 | 59.30 | 59.30 | -2.79% | 1,182,968 |
| Jan 2, 2026 | 60.30 | 61.00 | 58.70 | 61.00 | 61.00 | -1.61% | 1,871,791 |
| Dec 31, 2025 | 62.80 | 63.50 | 59.20 | 62.00 | 62.00 | 5.98% | 12,063,663 |
| Dec 30, 2025 | 57.50 | 58.50 | 57.20 | 58.50 | 58.50 | 9.96% | 2,645,614 |
| Dec 29, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 9.92% | 476,184 |
| Dec 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 10.00% | 399,823 |
| Dec 24, 2025 | 40.65 | 44.00 | 40.65 | 44.00 | 44.00 | 10.00% | 1,377,752 |
| Dec 23, 2025 | 39.30 | 40.20 | 38.75 | 40.00 | 40.00 | 2.96% | 200,833 |
| Dec 22, 2025 | 39.45 | 39.45 | 38.70 | 38.85 | 38.85 | 0.39% | 63,524 |
| Dec 19, 2025 | 38.95 | 39.00 | 38.60 | 38.70 | 38.70 | 0.52% | 62,504 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.45 | 38.50 | 38.50 | -1.41% | 75,027 |
| Dec 17, 2025 | 39.00 | 40.25 | 39.00 | 39.05 | 39.05 | 0.13% | 165,696 |
| Dec 16, 2025 | 40.80 | 41.55 | 38.00 | 39.00 | 39.00 | -4.41% | 1,002,601 |
| Dec 15, 2025 | 37.00 | 40.80 | 37.00 | 40.80 | 40.80 | 9.97% | 702,701 |
| Dec 12, 2025 | 37.20 | 37.45 | 37.10 | 37.10 | 37.10 | 0.27% | 74,300 |
| Dec 11, 2025 | 37.80 | 37.80 | 36.80 | 37.00 | 37.00 | -1.20% | 107,208 |
| Dec 10, 2025 | 37.30 | 37.45 | 37.10 | 37.45 | 37.45 | 0.40% | 94,957 |
| Dec 9, 2025 | 37.80 | 37.80 | 37.00 | 37.30 | 37.30 | -1.58% | 237,922 |
| Dec 8, 2025 | 37.50 | 37.90 | 37.45 | 37.90 | 37.90 | -0.79% | 124,444 |
| Dec 5, 2025 | 38.40 | 38.40 | 38.05 | 38.20 | 38.20 | -0.13% | 74,200 |
| Dec 4, 2025 | 39.00 | 39.15 | 38.20 | 38.25 | 38.25 | -0.39% | 62,495 |
| Dec 3, 2025 | 38.40 | 38.80 | 38.40 | 38.40 | 38.40 | 0.26% | 32,802 |
| Dec 2, 2025 | 38.75 | 38.75 | 38.25 | 38.30 | 38.30 | 0.26% | 32,490 |
| Dec 1, 2025 | 38.60 | 38.60 | 38.10 | 38.20 | 38.20 | -2.05% | 65,450 |
| Nov 28, 2025 | 39.20 | 39.20 | 38.30 | 39.00 | 39.00 | 0.39% | 50,127 |
| Nov 27, 2025 | 38.45 | 39.10 | 38.30 | 38.85 | 38.85 | 0.78% | 60,255 |
| Nov 26, 2025 | 38.40 | 38.85 | 38.10 | 38.55 | 38.55 | 1.58% | 130,100 |
| Nov 25, 2025 | 38.10 | 38.50 | 37.80 | 37.95 | 37.95 | -0.13% | 61,156 |
| Nov 24, 2025 | 37.35 | 38.05 | 37.35 | 38.00 | 38.00 | 1.74% | 56,199 |
| Nov 21, 2025 | 37.95 | 38.10 | 37.30 | 37.35 | 37.35 | -1.71% | 180,614 |
| Nov 20, 2025 | 37.70 | 38.05 | 37.00 | 38.00 | 38.00 | 2.70% | 138,003 |
| Nov 19, 2025 | 38.00 | 38.05 | 37.00 | 37.00 | 37.00 | -2.63% | 231,989 |
| Nov 18, 2025 | 38.70 | 38.75 | 38.00 | 38.00 | 38.00 | -1.81% | 174,921 |
| Nov 17, 2025 | 39.60 | 39.60 | 38.20 | 38.70 | 38.70 | -2.03% | 344,738 |
| Nov 14, 2025 | 39.70 | 40.05 | 39.50 | 39.50 | 39.50 | -1.13% | 177,302 |
| Nov 13, 2025 | 39.85 | 40.40 | 39.85 | 39.95 | 39.95 | -0.62% | 84,386 |
| Nov 12, 2025 | 40.00 | 40.70 | 40.00 | 40.20 | 40.20 | 1.26% | 77,540 |
| Nov 11, 2025 | 40.00 | 40.30 | 39.70 | 39.70 | 39.70 | -0.25% | 122,167 |