Chant Sincere Co., Ltd. (TPE:6205)
Taiwan · Delayed Price · Currency is TWD 81.30
+0.10 (0.12%)
Jun 18, 2026, 1:30 PM CST
Chant Sincere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 81.60 | 82.50 | 80.70 | 81.30 | 81.30 | 0.12% | 753,901 |
| Jun 17, 2026 | 80.40 | 84.30 | 80.00 | 81.20 | 81.20 | 1.00% | 1,392,471 |
| Jun 16, 2026 | 85.90 | 85.90 | 80.20 | 80.40 | 80.40 | -3.48% | 1,137,291 |
| Jun 15, 2026 | 86.50 | 86.90 | 83.30 | 83.30 | 83.30 | -3.70% | 4,303,397 |
| Jun 12, 2026 | 80.00 | 86.50 | 80.00 | 86.50 | 86.50 | 9.91% | 3,321,904 |
| Jun 11, 2026 | 75.20 | 79.10 | 74.50 | 78.70 | 78.70 | 4.65% | 1,680,596 |
| Jun 10, 2026 | 80.40 | 82.20 | 75.00 | 75.20 | 75.20 | -7.96% | 1,932,163 |
| Jun 9, 2026 | 84.00 | 85.50 | 81.20 | 81.70 | 81.70 | -0.49% | 2,051,598 |
| Jun 8, 2026 | 73.90 | 83.30 | 73.90 | 82.10 | 82.10 | - | 1,802,422 |
| Jun 5, 2026 | 84.20 | 86.50 | 81.00 | 82.10 | 82.10 | -4.53% | 1,676,347 |
| Jun 4, 2026 | 90.00 | 90.60 | 84.50 | 86.00 | 86.00 | -5.70% | 3,720,175 |
| Jun 3, 2026 | 89.00 | 94.00 | 87.60 | 91.20 | 91.20 | 2.13% | 13,629,950 |
| Jun 2, 2026 | 81.20 | 89.30 | 79.90 | 89.30 | 89.30 | 9.98% | 8,792,071 |
| Jun 1, 2026 | 78.00 | 81.50 | 77.70 | 81.20 | 81.20 | 4.10% | 1,384,344 |
| May 29, 2026 | 79.00 | 79.10 | 77.70 | 78.00 | 78.00 | 1.30% | 857,091 |
| May 28, 2026 | 81.50 | 81.70 | 76.40 | 77.00 | 77.00 | -4.94% | 1,826,011 |
| May 27, 2026 | 84.30 | 84.40 | 79.40 | 81.00 | 81.00 | -2.41% | 2,445,391 |
| May 26, 2026 | 86.50 | 86.50 | 81.60 | 83.00 | 83.00 | -4.05% | 2,959,434 |
| May 25, 2026 | 85.50 | 88.50 | 83.20 | 86.50 | 86.50 | 1.88% | 6,668,759 |
| May 22, 2026 | 77.80 | 84.90 | 77.20 | 84.90 | 84.90 | 9.97% | 4,617,635 |
| May 21, 2026 | 74.50 | 79.50 | 73.20 | 77.20 | 77.20 | 6.48% | 2,854,127 |
| May 20, 2026 | 73.80 | 74.90 | 72.20 | 72.50 | 72.50 | -1.76% | 1,173,296 |
| May 19, 2026 | 76.20 | 77.50 | 72.90 | 73.80 | 73.80 | -3.15% | 1,687,856 |
| May 18, 2026 | 75.40 | 77.10 | 72.50 | 76.20 | 76.20 | -0.78% | 1,699,918 |
| May 15, 2026 | 81.30 | 82.00 | 75.80 | 76.80 | 76.80 | -3.15% | 2,030,499 |
| May 14, 2026 | 81.20 | 83.50 | 78.60 | 79.30 | 79.30 | -1.37% | 2,156,279 |
| May 13, 2026 | 85.10 | 86.00 | 79.00 | 80.40 | 80.40 | -6.40% | 3,270,874 |
| May 12, 2026 | 86.20 | 87.60 | 83.70 | 85.90 | 85.90 | -0.23% | 2,463,930 |
| May 11, 2026 | 83.20 | 87.50 | 81.00 | 86.10 | 86.10 | 1.41% | 3,335,931 |
| May 8, 2026 | 90.70 | 91.20 | 84.30 | 84.90 | 84.90 | -6.39% | 4,844,701 |
| May 7, 2026 | 94.10 | 94.10 | 88.60 | 90.70 | 90.70 | -3.61% | 7,825,379 |
| May 6, 2026 | 103.00 | 104.50 | 91.70 | 94.10 | 94.10 | -4.18% | 15,877,380 |
| May 5, 2026 | 93.20 | 103.00 | 92.70 | 98.20 | 98.20 | 3.92% | 17,694,330 |
| May 4, 2026 | 86.10 | 95.00 | 83.80 | 94.50 | 94.50 | 9.25% | 11,444,090 |
| Apr 30, 2026 | 91.70 | 99.60 | 84.80 | 86.50 | 86.50 | -5.67% | 25,282,850 |
| Apr 29, 2026 | 83.40 | 91.70 | 82.70 | 91.70 | 91.70 | 9.95% | 17,534,860 |
| Apr 28, 2026 | 79.40 | 84.80 | 77.20 | 83.40 | 83.40 | 5.84% | 5,088,034 |
| Apr 27, 2026 | 78.80 | 82.50 | 74.70 | 78.80 | 78.80 | 0.77% | 6,701,208 |
| Apr 24, 2026 | 78.70 | 82.90 | 75.30 | 78.20 | 78.20 | -0.38% | 6,525,650 |
| Apr 23, 2026 | 87.40 | 87.90 | 78.50 | 78.50 | 78.50 | -9.98% | 6,741,745 |
| Apr 22, 2026 | 90.40 | 91.80 | 86.50 | 87.20 | 87.20 | -2.13% | 14,955,370 |
| Apr 21, 2026 | 82.00 | 89.10 | 79.60 | 89.10 | 89.10 | 10.00% | 11,873,820 |
| Apr 20, 2026 | 82.50 | 82.50 | 78.00 | 81.00 | 81.00 | 8.00% | 12,008,290 |
| Apr 17, 2026 | 69.50 | 75.00 | 68.50 | 75.00 | 75.00 | 9.97% | 6,738,285 |
| Apr 16, 2026 | 69.00 | 69.80 | 67.10 | 68.20 | 68.20 | -1.16% | 1,934,242 |
| Apr 15, 2026 | 70.00 | 70.00 | 66.20 | 69.00 | 69.00 | 0.73% | 4,988,906 |
| Apr 14, 2026 | 62.50 | 68.50 | 62.50 | 68.50 | 68.50 | 9.78% | 5,847,111 |
| Apr 13, 2026 | 56.50 | 62.40 | 56.00 | 62.40 | 62.40 | 9.86% | 3,595,695 |
| Apr 10, 2026 | 57.40 | 58.30 | 55.30 | 56.80 | 56.80 | -0.35% | 1,483,421 |
| Apr 9, 2026 | 55.00 | 58.30 | 53.60 | 57.00 | 57.00 | 4.59% | 1,612,382 |