Chant Sincere Co., Ltd. (TPE:6205)
Taiwan
· Delayed Price · Currency is TWD 49.95
-3.85 (-7.16%)
Mar 9, 2026, 1:35 PM CST
Chant Sincere Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.80 | 51.40 | 49.45 | 49.95 | 49.95 | -7.16% | 725,962 |
| Mar 6, 2026 | 50.70 | 55.40 | 49.80 | 53.80 | 53.80 | 1.51% | 1,285,294 |
| Mar 5, 2026 | 56.10 | 58.60 | 52.60 | 53.00 | 53.00 | -1.67% | 1,913,947 |
| Mar 4, 2026 | 60.40 | 60.50 | 51.30 | 53.90 | 53.90 | -3.92% | 4,523,002 |
| Mar 3, 2026 | 53.80 | 56.10 | 53.80 | 56.10 | 56.10 | 10.00% | 1,004,778 |
| Mar 2, 2026 | 48.95 | 51.40 | 48.15 | 51.00 | 51.00 | 0.99% | 390,477 |
| Feb 26, 2026 | 49.95 | 51.60 | 49.20 | 50.50 | 50.50 | 1.92% | 360,545 |
| Feb 25, 2026 | 52.50 | 52.50 | 49.15 | 49.55 | 49.55 | -3.41% | 506,098 |
| Feb 24, 2026 | 50.20 | 51.70 | 50.20 | 51.30 | 51.30 | 2.81% | 375,477 |
| Feb 23, 2026 | 48.95 | 49.95 | 48.80 | 49.90 | 49.90 | 2.67% | 277,972 |
| Feb 11, 2026 | 48.75 | 49.10 | 48.05 | 48.60 | 48.60 | -0.92% | 206,062 |
| Feb 10, 2026 | 49.35 | 50.00 | 48.00 | 49.05 | 49.05 | 1.03% | 317,465 |
| Feb 9, 2026 | 50.00 | 50.00 | 48.30 | 48.55 | 48.55 | -0.92% | 373,575 |
| Feb 6, 2026 | 48.80 | 49.30 | 47.65 | 49.00 | 49.00 | -2.20% | 502,116 |
| Feb 5, 2026 | 51.60 | 52.20 | 50.00 | 50.10 | 50.10 | -3.28% | 290,990 |
| Feb 4, 2026 | 51.40 | 53.10 | 50.90 | 51.80 | 51.80 | 0.58% | 301,071 |
| Feb 3, 2026 | 51.50 | 51.90 | 50.00 | 51.50 | 51.50 | 1.58% | 285,091 |
| Feb 2, 2026 | 51.80 | 52.80 | 49.60 | 50.70 | 50.70 | -0.78% | 518,660 |
| Jan 30, 2026 | 52.80 | 53.00 | 51.00 | 51.10 | 51.10 | -3.22% | 709,801 |
| Jan 29, 2026 | 56.20 | 56.30 | 52.80 | 52.80 | 52.80 | -5.71% | 864,333 |
| Jan 28, 2026 | 56.00 | 56.90 | 55.10 | 56.00 | 56.00 | 1.45% | 499,509 |
| Jan 27, 2026 | 55.40 | 57.10 | 55.00 | 55.20 | 55.20 | -0.18% | 537,129 |
| Jan 26, 2026 | 56.20 | 56.50 | 55.30 | 55.30 | 55.30 | -1.60% | 550,491 |
| Jan 23, 2026 | 57.70 | 59.30 | 55.00 | 56.20 | 56.20 | -2.60% | 1,845,964 |
| Jan 22, 2026 | 60.00 | 60.10 | 57.30 | 57.70 | 57.70 | -0.52% | 1,055,164 |
| Jan 21, 2026 | 61.70 | 62.90 | 57.90 | 58.00 | 58.00 | -3.65% | 2,994,472 |
| Jan 20, 2026 | 56.50 | 62.10 | 55.60 | 60.20 | 60.20 | 6.55% | 3,583,430 |
| Jan 19, 2026 | 57.80 | 58.90 | 55.00 | 56.50 | 56.50 | -2.25% | 1,663,082 |
| Jan 16, 2026 | 60.60 | 62.20 | 56.30 | 57.80 | 57.80 | -7.07% | 3,371,598 |
| Jan 15, 2026 | 65.40 | 65.40 | 61.50 | 62.20 | 62.20 | -6.47% | 1,395,655 |
| Jan 14, 2026 | 62.00 | 66.50 | 61.60 | 66.50 | 66.50 | 7.95% | 1,368,486 |
| Jan 13, 2026 | 62.00 | 62.80 | 60.20 | 61.60 | 61.60 | 0.16% | 1,076,086 |
| Jan 12, 2026 | 60.10 | 61.70 | 59.80 | 61.50 | 61.50 | 2.16% | 730,313 |
| Jan 9, 2026 | 61.00 | 61.00 | 58.50 | 60.20 | 60.20 | 0.17% | 528,301 |
| Jan 8, 2026 | 59.50 | 61.00 | 59.00 | 60.10 | 60.10 | 2.04% | 854,241 |
| Jan 7, 2026 | 59.40 | 59.80 | 58.00 | 58.90 | 58.90 | -1.67% | 639,459 |
| Jan 6, 2026 | 58.80 | 60.10 | 58.50 | 59.90 | 59.90 | 1.01% | 736,929 |
| Jan 5, 2026 | 61.80 | 61.80 | 59.00 | 59.30 | 59.30 | -2.79% | 1,182,968 |
| Jan 2, 2026 | 60.30 | 61.00 | 58.70 | 61.00 | 61.00 | -1.61% | 1,871,791 |
| Dec 31, 2025 | 62.80 | 63.50 | 59.20 | 62.00 | 62.00 | 5.98% | 12,063,663 |
| Dec 30, 2025 | 57.50 | 58.50 | 57.20 | 58.50 | 58.50 | 9.96% | 2,645,614 |
| Dec 29, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 9.92% | 476,184 |
| Dec 26, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 10.00% | 399,823 |
| Dec 24, 2025 | 40.65 | 44.00 | 40.65 | 44.00 | 44.00 | 10.00% | 1,377,752 |
| Dec 23, 2025 | 39.30 | 40.20 | 38.75 | 40.00 | 40.00 | 2.96% | 200,833 |
| Dec 22, 2025 | 39.45 | 39.45 | 38.70 | 38.85 | 38.85 | 0.39% | 63,524 |
| Dec 19, 2025 | 38.95 | 39.00 | 38.60 | 38.70 | 38.70 | 0.52% | 62,504 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.45 | 38.50 | 38.50 | -1.41% | 75,027 |
| Dec 17, 2025 | 39.00 | 40.25 | 39.00 | 39.05 | 39.05 | 0.13% | 165,696 |
| Dec 16, 2025 | 40.80 | 41.55 | 38.00 | 39.00 | 39.00 | -4.41% | 1,002,601 |
| Dec 15, 2025 | 37.00 | 40.80 | 37.00 | 40.80 | 40.80 | 9.97% | 702,701 |
| Dec 12, 2025 | 37.20 | 37.45 | 37.10 | 37.10 | 37.10 | 0.27% | 74,300 |
| Dec 11, 2025 | 37.80 | 37.80 | 36.80 | 37.00 | 37.00 | -1.20% | 107,208 |
| Dec 10, 2025 | 37.30 | 37.45 | 37.10 | 37.45 | 37.45 | 0.40% | 94,957 |
| Dec 9, 2025 | 37.80 | 37.80 | 37.00 | 37.30 | 37.30 | -1.58% | 237,922 |
| Dec 8, 2025 | 37.50 | 37.90 | 37.45 | 37.90 | 37.90 | -0.79% | 124,444 |
| Dec 5, 2025 | 38.40 | 38.40 | 38.05 | 38.20 | 38.20 | -0.13% | 74,200 |
| Dec 4, 2025 | 39.00 | 39.15 | 38.20 | 38.25 | 38.25 | -0.39% | 62,495 |
| Dec 3, 2025 | 38.40 | 38.80 | 38.40 | 38.40 | 38.40 | 0.26% | 32,802 |
| Dec 2, 2025 | 38.75 | 38.75 | 38.25 | 38.30 | 38.30 | 0.26% | 32,490 |
| Dec 1, 2025 | 38.60 | 38.60 | 38.10 | 38.20 | 38.20 | -2.05% | 65,450 |
| Nov 28, 2025 | 39.20 | 39.20 | 38.30 | 39.00 | 39.00 | 0.39% | 50,127 |
| Nov 27, 2025 | 38.45 | 39.10 | 38.30 | 38.85 | 38.85 | 0.78% | 60,255 |
| Nov 26, 2025 | 38.40 | 38.85 | 38.10 | 38.55 | 38.55 | 1.58% | 130,100 |
| Nov 25, 2025 | 38.10 | 38.50 | 37.80 | 37.95 | 37.95 | -0.13% | 61,156 |
| Nov 24, 2025 | 37.35 | 38.05 | 37.35 | 38.00 | 38.00 | 1.74% | 56,199 |
| Nov 21, 2025 | 37.95 | 38.10 | 37.30 | 37.35 | 37.35 | -1.71% | 180,614 |
| Nov 20, 2025 | 37.70 | 38.05 | 37.00 | 38.00 | 38.00 | 2.70% | 138,003 |
| Nov 19, 2025 | 38.00 | 38.05 | 37.00 | 37.00 | 37.00 | -2.63% | 231,989 |
| Nov 18, 2025 | 38.70 | 38.75 | 38.00 | 38.00 | 38.00 | -1.81% | 174,921 |
| Nov 17, 2025 | 39.60 | 39.60 | 38.20 | 38.70 | 38.70 | -2.03% | 344,738 |
| Nov 14, 2025 | 39.70 | 40.05 | 39.50 | 39.50 | 39.50 | -1.13% | 177,302 |
| Nov 13, 2025 | 39.85 | 40.40 | 39.85 | 39.95 | 39.95 | -0.62% | 84,386 |
| Nov 12, 2025 | 40.00 | 40.70 | 40.00 | 40.20 | 40.20 | 1.26% | 77,540 |
| Nov 11, 2025 | 40.00 | 40.30 | 39.70 | 39.70 | 39.70 | -0.25% | 122,167 |
| Nov 10, 2025 | 40.20 | 40.20 | 39.55 | 39.80 | 39.80 | -1.00% | 157,853 |
| Nov 7, 2025 | 41.20 | 41.50 | 40.20 | 40.20 | 40.20 | -4.17% | 241,505 |
| Nov 6, 2025 | 42.35 | 42.35 | 41.00 | 41.95 | 41.95 | -0.94% | 229,441 |
| Nov 5, 2025 | 42.00 | 43.70 | 41.00 | 42.35 | 42.35 | 1.80% | 606,366 |
| Nov 4, 2025 | 40.70 | 43.90 | 40.50 | 41.60 | 41.60 | 3.87% | 478,120 |
| Nov 3, 2025 | 39.90 | 41.00 | 39.90 | 40.05 | 40.05 | -0.12% | 173,032 |
| Oct 31, 2025 | 40.00 | 40.35 | 39.65 | 40.10 | 40.10 | -0.12% | 179,322 |
| Oct 30, 2025 | 40.40 | 40.50 | 40.15 | 40.15 | 40.15 | -0.62% | 227,144 |
| Oct 29, 2025 | 40.45 | 40.80 | 40.35 | 40.40 | 40.40 | - | 156,475 |
| Oct 28, 2025 | 40.80 | 40.80 | 40.30 | 40.40 | 40.40 | -1.46% | 160,353 |
| Oct 27, 2025 | 41.40 | 41.40 | 40.55 | 41.00 | 41.00 | -0.73% | 120,027 |
| Oct 23, 2025 | 41.85 | 41.85 | 40.90 | 41.30 | 41.30 | -1.43% | 179,251 |
| Oct 22, 2025 | 41.55 | 41.90 | 41.30 | 41.90 | 41.90 | 0.96% | 111,239 |
| Oct 21, 2025 | 40.95 | 42.10 | 40.90 | 41.50 | 41.50 | 1.34% | 215,636 |
| Oct 20, 2025 | 40.45 | 41.00 | 40.45 | 40.95 | 40.95 | 1.11% | 59,076 |
| Oct 17, 2025 | 41.20 | 41.40 | 40.30 | 40.50 | 40.50 | -0.74% | 162,036 |
| Oct 16, 2025 | 40.50 | 40.95 | 40.50 | 40.80 | 40.80 | 1.24% | 124,077 |
| Oct 15, 2025 | 40.20 | 40.50 | 39.80 | 40.30 | 40.30 | 0.50% | 126,579 |
| Oct 14, 2025 | 41.45 | 41.45 | 40.10 | 40.10 | 40.10 | -1.60% | 176,584 |
| Oct 13, 2025 | 41.45 | 41.45 | 39.95 | 40.75 | 40.75 | -2.28% | 156,700 |
| Oct 9, 2025 | 42.50 | 42.50 | 41.65 | 41.70 | 41.70 | -0.36% | 135,080 |
| Oct 8, 2025 | 42.70 | 42.70 | 41.60 | 41.85 | 41.85 | -2.22% | 177,624 |
| Oct 7, 2025 | 41.95 | 42.90 | 41.95 | 42.80 | 42.80 | 2.27% | 186,382 |
| Oct 3, 2025 | 41.90 | 42.10 | 41.50 | 41.85 | 41.85 | -0.12% | 73,071 |
| Oct 2, 2025 | 42.00 | 42.45 | 41.40 | 41.90 | 41.90 | - | 68,116 |