Chant Sincere Co., Ltd. (TPE:6205)
Taiwan · Delayed Price · Currency is TWD 51.60
-1.40 (-2.64%)
Jul 30, 2026, 12:39 PM CST
Chant Sincere Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 84.20 | 86.50 | 81.00 | 82.10 | 80.57 | -4.53% | 1,676,347 |
| Jun 4, 2026 | 90.00 | 90.60 | 84.50 | 86.00 | 84.40 | -5.70% | 3,720,175 |
| Jun 3, 2026 | 89.00 | 94.00 | 87.60 | 91.20 | 89.50 | 2.13% | 13,657,040 |
| Jun 2, 2026 | 81.20 | 89.30 | 79.90 | 89.30 | 87.64 | 9.98% | 8,792,071 |
| Jun 1, 2026 | 78.00 | 81.50 | 77.70 | 81.20 | 79.69 | 4.10% | 1,384,344 |
| May 29, 2026 | 79.00 | 79.10 | 77.70 | 78.00 | 76.55 | 1.30% | 857,091 |
| May 28, 2026 | 81.50 | 81.70 | 76.40 | 77.00 | 75.57 | -4.94% | 1,834,167 |
| May 27, 2026 | 84.30 | 84.40 | 79.40 | 81.00 | 79.49 | -2.41% | 2,445,391 |
| May 26, 2026 | 86.50 | 86.50 | 81.60 | 83.00 | 81.46 | -4.05% | 2,959,434 |
| May 25, 2026 | 85.50 | 88.50 | 83.20 | 86.50 | 84.89 | 1.88% | 6,668,759 |
| May 22, 2026 | 77.80 | 84.90 | 77.20 | 84.90 | 83.32 | 9.97% | 4,617,635 |
| May 21, 2026 | 74.50 | 79.50 | 73.20 | 77.20 | 75.77 | 6.48% | 2,854,127 |
| May 20, 2026 | 73.80 | 74.90 | 72.20 | 72.50 | 71.15 | -1.76% | 1,173,296 |
| May 19, 2026 | 76.20 | 77.50 | 72.90 | 73.80 | 72.43 | -3.15% | 1,687,856 |