Chant Sincere Co., Ltd. (TPE:6205)
Taiwan · Delayed Price · Currency is TWD 73.70
+1.90 (2.65%)
Oct 2, 2026, 1:30 PM CST
Chant Sincere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 77.50 | 77.50 | 72.70 | 73.70 | 73.70 | 2.65% | 3,399,984 |
| Oct 1, 2026 | 70.80 | 74.10 | 70.20 | 71.80 | 71.80 | 0.70% | 1,310,192 |
| Sep 30, 2026 | 71.50 | 72.90 | 70.70 | 71.30 | 71.30 | 0.28% | 1,504,797 |
| Sep 29, 2026 | 72.50 | 72.80 | 70.50 | 71.10 | 71.10 | -3.40% | 2,134,375 |
| Sep 24, 2026 | 74.00 | 78.50 | 72.70 | 73.60 | 73.60 | 2.22% | 11,480,659 |
| Sep 23, 2026 | 66.10 | 72.00 | 66.10 | 72.00 | 72.00 | 9.92% | 4,231,383 |
| Sep 22, 2026 | 71.20 | 71.20 | 65.50 | 65.50 | 65.50 | -6.43% | 2,191,446 |
| Sep 21, 2026 | 64.50 | 70.00 | 64.10 | 70.00 | 70.00 | 9.89% | 1,269,548 |
| Sep 18, 2026 | 64.80 | 64.80 | 63.70 | 63.70 | 63.70 | 0.63% | 239,666 |
| Sep 17, 2026 | 61.80 | 65.10 | 61.80 | 63.30 | 63.30 | 2.76% | 501,047 |
| Sep 16, 2026 | 60.70 | 64.00 | 60.70 | 61.60 | 61.60 | 2.33% | 207,633 |
| Sep 15, 2026 | 60.80 | 61.30 | 60.00 | 60.20 | 60.20 | -0.99% | 136,002 |
| Sep 14, 2026 | 61.70 | 61.80 | 60.30 | 60.80 | 60.80 | -0.82% | 132,645 |
| Sep 11, 2026 | 62.20 | 62.30 | 60.60 | 61.30 | 61.30 | -2.85% | 277,729 |
| Sep 10, 2026 | 65.00 | 65.00 | 63.00 | 63.10 | 63.10 | -1.71% | 175,660 |
| Sep 9, 2026 | 64.70 | 65.00 | 64.10 | 64.20 | 64.20 | -0.77% | 229,018 |
| Sep 8, 2026 | 65.80 | 65.80 | 64.00 | 64.70 | 64.70 | -0.77% | 213,366 |
| Sep 7, 2026 | 66.90 | 66.90 | 64.20 | 65.20 | 65.20 | -1.06% | 222,251 |
| Sep 4, 2026 | 66.40 | 66.70 | 64.70 | 65.90 | 65.90 | 0.76% | 259,499 |
| Sep 3, 2026 | 68.80 | 69.70 | 65.20 | 65.40 | 65.40 | -4.25% | 586,797 |
| Sep 2, 2026 | 69.00 | 71.20 | 68.30 | 68.30 | 68.30 | -0.29% | 1,019,179 |
| Sep 1, 2026 | 69.20 | 70.50 | 68.50 | 68.50 | 68.50 | -3.66% | 1,230,290 |
| Aug 31, 2026 | 66.20 | 71.10 | 65.90 | 71.10 | 71.10 | 8.05% | 1,772,800 |
| Aug 28, 2026 | 67.00 | 67.50 | 65.30 | 65.80 | 65.80 | -1.64% | 786,889 |
| Aug 27, 2026 | 64.90 | 70.00 | 63.10 | 66.90 | 66.90 | 4.04% | 1,952,231 |
| Aug 26, 2026 | 61.90 | 66.00 | 61.60 | 64.30 | 64.30 | 4.55% | 1,027,781 |
| Aug 25, 2026 | 60.00 | 61.60 | 59.00 | 61.50 | 61.50 | 2.84% | 218,781 |
| Aug 24, 2026 | 60.80 | 61.50 | 59.80 | 59.80 | 59.80 | -1.48% | 125,350 |
| Aug 21, 2026 | 61.60 | 61.80 | 60.60 | 60.70 | 60.70 | -1.14% | 139,844 |
| Aug 20, 2026 | 61.20 | 62.30 | 60.70 | 61.40 | 61.40 | 0.66% | 167,713 |
| Aug 19, 2026 | 61.50 | 62.70 | 60.50 | 61.00 | 61.00 | -1.45% | 178,249 |
| Aug 18, 2026 | 62.00 | 64.70 | 61.80 | 61.90 | 61.90 | -0.16% | 281,447 |
| Aug 17, 2026 | 62.10 | 62.80 | 61.20 | 62.00 | 62.00 | -0.16% | 177,485 |
| Aug 14, 2026 | 64.20 | 65.60 | 61.60 | 62.10 | 62.10 | -1.90% | 364,611 |
| Aug 13, 2026 | 64.50 | 65.40 | 62.80 | 63.30 | 63.30 | -1.71% | 513,580 |
| Aug 12, 2026 | 62.60 | 67.00 | 62.50 | 64.40 | 64.40 | 4.55% | 652,628 |
| Aug 11, 2026 | 60.90 | 61.80 | 59.60 | 61.60 | 61.60 | 0.16% | 274,564 |
| Aug 10, 2026 | 60.30 | 61.60 | 60.30 | 61.50 | 61.50 | 2.67% | 295,212 |
| Aug 7, 2026 | 60.10 | 60.70 | 59.00 | 59.90 | 59.90 | - | 237,511 |
| Aug 6, 2026 | 59.30 | 59.90 | 56.80 | 59.90 | 59.90 | -0.33% | 519,654 |
| Aug 5, 2026 | 60.90 | 61.60 | 59.70 | 60.10 | 60.10 | 0.17% | 548,333 |
| Aug 4, 2026 | 57.40 | 60.00 | 57.00 | 60.00 | 60.00 | 4.71% | 438,284 |
| Aug 3, 2026 | 54.10 | 58.70 | 53.80 | 57.30 | 57.30 | 5.14% | 628,991 |
| Jul 31, 2026 | 52.90 | 54.70 | 52.90 | 54.50 | 54.50 | 7.92% | 398,657 |
| Jul 30, 2026 | 51.70 | 53.00 | 50.10 | 50.50 | 50.50 | -4.72% | 792,779 |
| Jul 29, 2026 | 54.90 | 56.80 | 51.10 | 53.00 | 53.00 | -6.03% | 1,247,942 |
| Jul 28, 2026 | 58.90 | 59.00 | 56.40 | 56.40 | 56.40 | -7.08% | 535,097 |
| Jul 27, 2026 | 60.40 | 61.40 | 59.10 | 60.70 | 60.70 | 0.83% | 371,153 |
| Jul 24, 2026 | 62.90 | 64.70 | 60.20 | 60.20 | 60.20 | -3.68% | 770,979 |
| Jul 23, 2026 | 64.80 | 64.80 | 61.80 | 62.50 | 62.50 | -0.48% | 307,934 |