Chant Sincere Co., Ltd. (TPE:6205)
Taiwan · Delayed Price · Currency is TWD 61.00
-0.90 (-1.45%)
Aug 19, 2026, 1:30 PM CST
Chant Sincere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 62.70 | 64.00 | 62.50 | 62.80 | 62.80 | 2.28% | 405,015 |
| Jul 21, 2026 | 61.50 | 61.80 | 60.20 | 61.40 | 61.40 | 0.82% | 386,122 |
| Jul 20, 2026 | 60.30 | 62.00 | 57.20 | 60.90 | 60.90 | -0.81% | 769,523 |
| Jul 17, 2026 | 66.00 | 66.00 | 61.00 | 61.40 | 61.40 | -8.08% | 768,301 |
| Jul 16, 2026 | 66.00 | 67.80 | 65.70 | 66.80 | 66.80 | -0.30% | 339,496 |
| Jul 15, 2026 | 66.00 | 68.30 | 66.00 | 67.00 | 67.00 | 1.67% | 623,528 |
| Jul 14, 2026 | 68.60 | 68.60 | 61.80 | 65.90 | 65.90 | -3.94% | 1,687,151 |
| Jul 13, 2026 | 69.50 | 70.50 | 67.40 | 68.60 | 68.60 | -1.29% | 826,735 |
| Jul 9, 2026 | 71.90 | 72.10 | 69.40 | 69.50 | 69.50 | -3.47% | 624,625 |
| Jul 8, 2026 | 69.60 | 73.10 | 69.60 | 72.00 | 72.00 | 2.13% | 599,711 |
| Jul 7, 2026 | 76.00 | 76.20 | 69.60 | 70.50 | 70.50 | -6.62% | 1,196,679 |
| Jul 6, 2026 | 78.20 | 79.30 | 74.80 | 75.50 | 75.50 | -1.82% | 1,113,097 |
| Jul 3, 2026 | 74.10 | 78.80 | 73.20 | 76.90 | 76.90 | 5.20% | 1,070,869 |
| Jul 2, 2026 | 72.50 | 73.30 | 71.80 | 73.10 | 73.10 | -0.41% | 497,014 |
| Jul 1, 2026 | 75.60 | 76.00 | 73.00 | 73.40 | 73.40 | -1.87% | 792,476 |
| Jun 30, 2026 | 75.70 | 75.80 | 73.50 | 74.80 | 74.80 | 1.91% | 537,353 |
| Jun 29, 2026 | 74.20 | 76.00 | 72.50 | 73.40 | 73.40 | -1.08% | 566,731 |
| Jun 26, 2026 | 77.90 | 78.80 | 73.90 | 74.20 | 74.20 | -5.24% | 1,042,044 |
| Jun 25, 2026 | 80.50 | 80.90 | 78.30 | 78.30 | 78.30 | -1.14% | 693,121 |
| Jun 24, 2026 | 80.20 | 81.80 | 79.00 | 80.70 | 79.20 | -0.98% | 1,246,920 |
| Jun 23, 2026 | 85.80 | 85.80 | 81.50 | 81.50 | 79.99 | -3.09% | 1,608,793 |
| Jun 22, 2026 | 81.80 | 85.50 | 80.30 | 84.10 | 82.54 | 3.44% | 1,535,635 |
| Jun 18, 2026 | 81.60 | 82.50 | 80.70 | 81.30 | 79.79 | 0.12% | 753,901 |
| Jun 17, 2026 | 80.40 | 84.30 | 80.00 | 81.20 | 79.69 | 1.00% | 1,392,471 |
| Jun 16, 2026 | 85.90 | 85.90 | 80.20 | 80.40 | 78.91 | -3.48% | 1,137,291 |
| Jun 15, 2026 | 86.50 | 86.90 | 83.30 | 83.30 | 81.75 | -3.70% | 4,303,397 |
| Jun 12, 2026 | 80.00 | 86.50 | 80.00 | 86.50 | 84.89 | 9.91% | 3,323,013 |
| Jun 11, 2026 | 75.20 | 79.10 | 74.50 | 78.70 | 77.24 | 4.65% | 1,680,596 |
| Jun 10, 2026 | 80.40 | 82.20 | 75.00 | 75.20 | 73.80 | -7.96% | 1,932,163 |
| Jun 9, 2026 | 84.00 | 85.50 | 81.20 | 81.70 | 80.18 | -0.49% | 2,051,748 |
| Jun 8, 2026 | 73.90 | 83.30 | 73.90 | 82.10 | 80.57 | - | 1,802,422 |