Chant Sincere Co., Ltd.(TW:6205)
NT$56.00+0.50 (+7.28%)
TW:6205
Chant Sincere Co., Ltd. historical prices
NT$56.00
At close:+0.50 (+7.28%)
Chant Sincere Co., Ltd. (6205) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 57.70 | 58.50 | 55.50 | 56.00 | 56.00 | +7.28% | 337,474 | 0.40 |
| Nov 09, 2026 | 52.20 | 56.40 | 52.20 | 55.50 | 55.50 | +6.32% | 405,438 | 0.48 |
| Nov 06, 2026 | 51.90 | 53.90 | 51.90 | 52.20 | 52.20 | -9.38% | 990,614 | 1.20 |
| Nov 05, 2026 | 61.20 | 61.20 | 57.60 | 57.60 | 57.60 | -6.34% | 476,952 | 0.58 |
| Nov 04, 2026 | 61.60 | 62.10 | 58.10 | 61.50 | 61.50 | +0.33% | 465,112 | 0.57 |
| Nov 03, 2026 | 62.00 | 66.70 | 61.00 | 61.30 | 61.30 | -2.85% | 826,867 | 1.01 |
| Nov 02, 2026 | 59.90 | 64.20 | 59.90 | 63.10 | 63.10 | +3.44% | 290,698 | 0.36 |
| Oct 30, 2026 | 62.00 | 62.30 | 60.60 | 61.00 | 61.00 | -3.79% | 424,275 | 0.52 |
| Oct 29, 2026 | 65.90 | 65.90 | 63.10 | 63.40 | 63.40 | -3.79% | 259,449 | 0.31 |
| Oct 28, 2026 | 64.00 | 66.20 | 64.00 | 65.90 | 65.90 | +4.27% | 213,627 | 0.26 |
| Oct 27, 2026 | 66.60 | 66.60 | 63.00 | 63.20 | 63.20 | -2.77% | 348,692 | 0.42 |
| Oct 26, 2026 | 65.00 | 68.70 | 65.00 | 65.00 | 65.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 65.00 | 68.70 | 65.00 | 65.00 | 65.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 68.60 | 68.70 | 65.00 | 65.00 | 65.00 | -4.55% | 311,747 | 0.36 |
| Oct 21, 2026 | 67.70 | 69.40 | 67.30 | 68.10 | 68.10 | +3.34% | 328,675 | 0.38 |
| Oct 20, 2026 | 65.20 | 67.50 | 65.20 | 65.90 | 65.90 | +0.15% | 299,787 | 0.34 |
| Oct 19, 2026 | 65.00 | 65.90 | 64.10 | 65.80 | 65.80 | -1.64% | 340,414 | 0.39 |
| Oct 16, 2026 | 66.70 | 67.90 | 65.90 | 66.90 | 66.90 | +1.06% | 248,960 | 0.28 |
| Oct 15, 2026 | 67.10 | 67.60 | 65.60 | 66.20 | 66.20 | -4.20% | 591,565 | 0.67 |
| Oct 14, 2026 | 69.80 | 69.80 | 68.20 | 69.10 | 69.10 | +0.88% | 313,460 | 0.35 |
| Oct 13, 2026 | 70.20 | 70.20 | 67.30 | 68.50 | 68.50 | -2.97% | 651,546 | 0.74 |
| Oct 12, 2026 | 70.60 | 71.00 | 70.20 | 70.60 | 70.60 | +0.00% | 385,138 | 0.44 |
| Oct 09, 2026 | 70.60 | 72.40 | 70.50 | 70.60 | 70.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 71.90 | 72.40 | 70.50 | 70.60 | 70.60 | -1.81% | 530,900 | 0.58 |
| Oct 07, 2026 | 72.80 | 73.40 | 71.80 | 71.90 | 71.90 | -1.10% | 777,156 | 0.86 |
| Oct 06, 2026 | 72.40 | 73.70 | 72.20 | 72.70 | 72.70 | +0.14% | 702,403 | 0.78 |
| Oct 05, 2026 | 75.50 | 75.80 | 72.30 | 72.60 | 72.60 | -1.49% | 1,664,612 | 1.88 |
| Oct 02, 2026 | 77.50 | 77.50 | 72.70 | 73.70 | 73.70 | +2.65% | 3,399,984 | 4.00 |
| Oct 01, 2026 | 70.80 | 74.10 | 70.20 | 71.80 | 71.80 | +0.70% | 1,310,192 | 1.55 |
| Sep 30, 2026 | 71.50 | 72.90 | 70.70 | 71.30 | 71.30 | +0.28% | 1,504,797 | 1.79 |
| Sep 29, 2026 | 72.50 | 72.80 | 70.50 | 71.10 | 71.10 | -3.40% | 2,134,375 | 2.62 |
| Sep 28, 2026 | 73.60 | 78.50 | 72.70 | 73.60 | 73.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.60 | 78.50 | 72.70 | 73.60 | 73.60 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 74.00 | 78.50 | 72.70 | 73.60 | 73.60 | +2.22% | 11,480,659 | 17.36 |
| Sep 23, 2026 | 66.10 | 72.00 | 66.10 | 72.00 | 72.00 | +9.92% | 4,231,383 | 6.93 |
| Sep 22, 2026 | 71.20 | 71.20 | 65.50 | 65.50 | 65.50 | -6.43% | 2,191,446 | 3.73 |
| Sep 21, 2026 | 64.50 | 70.00 | 64.10 | 70.00 | 70.00 | +9.89% | 1,276,548 | 2.18 |
| Sep 18, 2026 | 64.80 | 64.80 | 63.70 | 63.70 | 63.70 | +0.63% | 239,666 | 0.39 |
| Sep 17, 2026 | 61.80 | 65.10 | 61.80 | 63.30 | 63.30 | +2.76% | 501,047 | 0.80 |
| Sep 16, 2026 | 60.70 | 64.00 | 60.70 | 61.60 | 61.60 | +2.33% | 207,633 | 0.33 |
| Sep 15, 2026 | 60.80 | 61.30 | 60.00 | 60.20 | 60.20 | -0.99% | 136,002 | 0.22 |
| Sep 14, 2026 | 61.70 | 61.80 | 60.30 | 60.80 | 60.80 | -0.82% | 132,645 | 0.20 |
| Sep 11, 2026 | 62.20 | 62.30 | 60.60 | 61.30 | 61.30 | -2.85% | 277,729 | 0.42 |
| Sep 10, 2026 | 65.00 | 65.00 | 63.00 | 63.10 | 63.10 | -1.71% | 175,660 | 0.24 |
| Sep 09, 2026 | 64.70 | 65.00 | 64.10 | 64.20 | 64.20 | -0.77% | 229,018 | 0.29 |
| Sep 08, 2026 | 65.80 | 65.80 | 64.00 | 64.70 | 64.70 | -0.77% | 213,366 | 0.27 |
| Sep 07, 2026 | 66.90 | 66.90 | 64.20 | 65.20 | 65.20 | -1.06% | 223,261 | 0.27 |
| Sep 04, 2026 | 66.40 | 66.70 | 64.70 | 65.90 | 65.90 | +0.76% | 259,519 | 0.30 |
| Sep 03, 2026 | 68.80 | 69.70 | 65.20 | 65.40 | 65.40 | -4.25% | 586,849 | 0.67 |
| Sep 02, 2026 | 69.00 | 71.20 | 68.30 | 68.30 | 68.30 | -0.29% | 1,019,179 | 1.15 |
