Chant Sincere Co., Ltd. - 6205.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.2	40.2	40.2	41.5	40.2	241,505
November 06, 2025	42.35	41.95	41.95	42.35	41	229,441
November 05, 2025	42	42.35	42.35	43.7	41	606,366
November 04, 2025	40.7	41.6	41.6	43.9	40.5	478,120
November 03, 2025	39.9	40.05	40.05	41	39.9	173,032
October 31, 2025	40	40.1	40.1	40.35	39.65	179,322
October 30, 2025	40.4	40.15	40.15	40.5	40.15	227,144
October 29, 2025	40.45	40.4	40.4	40.8	40.35	155,475
October 28, 2025	40.8	40.4	40.4	40.8	40.3	160,353
October 27, 2025	41.4	41	41	41.4	40.55	120,027
October 23, 2025	41.85	41.3	41.3	41.85	40.9	179,251
October 22, 2025	41.55	41.9	41.9	41.9	41.3	111,239
October 21, 2025	40.95	41.5	41.5	42.1	40.9	215,636
October 20, 2025	40.45	40.95	40.95	41	40.45	59,076
October 17, 2025	41.2	40.5	40.5	41.4	40.3	162,036
October 16, 2025	40.5	40.8	40.8	40.95	40.5	118,077
October 15, 2025	40.2	40.3	40.3	40.5	39.8	123,561
October 14, 2025	41.45	40.1	40.1	41.45	40.1	176,584
October 13, 2025	41.45	40.75	40.75	41.45	39.95	156,700
October 09, 2025	42.5	41.7	41.7	42.5	41.65	134,080
October 08, 2025	42.7	41.85	41.85	42.7	41.6	177,624
October 07, 2025	41.95	42.8	42.8	42.9	41.95	186,372
October 03, 2025	41.9	41.85	41.85	42.1	41.5	73,071
October 02, 2025	42	41.9	41.9	42.45	41.4	68,116
October 01, 2025	41.85	41.9	41.9	42.35	41.85	117,300
September 30, 2025	41.8	41.9	41.9	42	41.3	118,148
September 29, 2025	41.55	41.55	41.55	41.55	41.55	0
September 26, 2025	42.7	41.55	41.55	42.7	41.25	206,754
September 25, 2025	43.6	42.9	42.9	44.05	42.8	194,529
September 24, 2025	43.3	43.7	43.7	44.1	43.2	82,337
September 23, 2025	43.1	43.6	43.6	43.6	42.9	125,436
September 22, 2025	43	43.1	43.1	43.55	42.8	115,136
September 19, 2025	44.15	43.2	43.2	44.35	43.1	133,873
September 18, 2025	43.6	44.05	44.05	44.1	42.4	165,530
September 17, 2025	43.25	42.75	42.75	43.85	42.75	56,763
September 16, 2025	42.25	42.7	42.7	43.15	42.25	64,305
September 15, 2025	43.2	42.3	42.3	43.2	42	175,677
September 12, 2025	43.1	43.3	43.3	44	43.1	68,241
September 11, 2025	44.1	43.15	43.15	44.5	43.15	224,038
September 10, 2025	45.2	44.25	44.25	45.2	44	124,767
September 09, 2025	44.8	44.95	44.95	45.2	44.75	150,538
September 08, 2025	44.5	44.75	44.75	45.1	43.9	268,183
September 05, 2025	44.8	44.55	44.55	44.8	44.4	76,392
September 04, 2025	44.3	44.5	44.5	45.3	44.3	138,504
September 03, 2025	44.15	44.3	44.3	45.3	43.65	245,954
September 02, 2025	44.3	43.6	43.6	45	43.2	130,619
September 01, 2025	45.65	44.35	44.35	46.8	44	305,286
August 29, 2025	44.25	45.1	45.1	45.2	43.75	207,116
August 28, 2025	44.6	44	44	44.8	43.2	168,327
August 27, 2025	42.95	44.6	44.6	45.55	42.8	417,075
August 26, 2025	42.25	42.8	42.8	42.8	41.9	149,127
August 25, 2025	42.35	42.25	42.25	42.95	42.25	101,275
August 22, 2025	42.2	41.85	41.85	42.35	41.6	114,012
August 21, 2025	42.1	42.25	42.25	42.75	42.1	90,227
August 20, 2025	43	41.8	41.8	43	41.8	163,141
August 19, 2025	43.5	43	43	44.65	43	157,668
August 18, 2025	43.5	42.95	42.95	43.85	42.95	219,827
August 15, 2025	43.9	44	44	44.35	43.9	140,580
August 14, 2025	45	44.55	44.55	45.6	44.15	399,646
August 13, 2025	42.4	44.1	44.1	46	42.4	552,339

Chant Sincere Co., Ltd. (6205.TW) TAI