Chant Sincere Co., Ltd. 6205
TWSE · Taiwan · Electronic Technology
TWD 73.70+1.90 (+2.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 73.70 | +2.65% | TWD 77.50 | TWD 77.50 | TWD 72.70 | 3.40M |
| 2026-10-01 | TWD 71.80 | +0.70% | TWD 70.80 | TWD 74.10 | TWD 70.20 | 1.29M |
| 2026-09-30 | TWD 71.30 | +0.28% | TWD 71.50 | TWD 72.90 | TWD 70.70 | 1.49M |
| 2026-09-29 | TWD 71.10 | -3.40% | TWD 72.50 | TWD 72.80 | TWD 70.50 | 2.12M |
| 2026-09-24 | TWD 73.60 | +2.22% | TWD 74.00 | TWD 78.50 | TWD 72.70 | 11.41M |
| 2026-09-23 | TWD 72.00 | +9.92% | TWD 66.10 | TWD 72.00 | TWD 66.10 | 4.18M |
| 2026-09-22 | TWD 65.50 | -6.43% | TWD 71.20 | TWD 71.20 | TWD 65.50 | 2.17M |
| 2026-09-21 | TWD 70.00 | +9.89% | TWD 64.50 | TWD 70.00 | TWD 64.10 | 1.25M |
| 2026-09-18 | TWD 63.70 | +0.63% | TWD 64.80 | TWD 64.80 | TWD 63.70 | 237.05K |
| 2026-09-17 | TWD 63.30 | +2.76% | TWD 61.80 | TWD 65.10 | TWD 61.80 | 494.05K |
| 2026-09-16 | TWD 61.60 | +2.33% | TWD 60.70 | TWD 64.00 | TWD 60.70 | 205.00K |
| 2026-09-15 | TWD 60.20 | -0.99% | TWD 60.80 | TWD 61.30 | TWD 60.00 | 133.02K |
| 2026-09-14 | TWD 60.80 | -0.82% | TWD 61.70 | TWD 61.80 | TWD 60.30 | 131.00K |
| 2026-09-11 | TWD 61.30 | -2.85% | TWD 62.20 | TWD 62.30 | TWD 60.60 | 269.00K |
| 2026-09-10 | TWD 63.10 | -1.71% | TWD 65.00 | TWD 65.00 | TWD 63.00 | 172.00K |
| 2026-09-09 | TWD 64.20 | -0.77% | TWD 64.70 | TWD 65.00 | TWD 64.10 | 225.00K |
| 2026-09-08 | TWD 64.70 | -0.77% | TWD 65.80 | TWD 65.80 | TWD 64.00 | 208.29K |
| 2026-09-07 | TWD 65.20 | -1.06% | TWD 66.90 | TWD 66.90 | TWD 64.20 | 217.01K |
| 2026-09-04 | TWD 65.90 | +0.76% | TWD 66.40 | TWD 66.70 | TWD 64.70 | 256.02K |
| 2026-09-03 | TWD 65.40 | -4.25% | TWD 68.80 | TWD 69.70 | TWD 65.20 | 577.05K |
| 2026-09-02 | TWD 68.30 | -0.29% | TWD 69.00 | TWD 71.20 | TWD 68.30 | 1.01M |
| 2026-09-01 | TWD 68.50 | -3.66% | TWD 69.20 | TWD 70.50 | TWD 68.50 | 1.21M |
| 2026-08-31 | TWD 71.10 | +8.05% | TWD 66.20 | TWD 71.10 | TWD 65.90 | 1.75M |
| 2026-08-28 | TWD 65.80 | -1.64% | TWD 67.00 | TWD 67.50 | TWD 65.30 | 772.10K |
| 2026-08-27 | TWD 66.90 | +4.04% | TWD 64.90 | TWD 70.00 | TWD 63.10 | 1.93M |
| 2026-08-26 | TWD 64.30 | +4.55% | TWD 61.90 | TWD 66.00 | TWD 61.60 | 1.02M |
| 2026-08-25 | TWD 61.50 | +2.84% | TWD 60.00 | TWD 61.60 | TWD 59.00 | 216.01K |
| 2026-08-24 | TWD 59.80 | -1.48% | TWD 60.80 | TWD 61.50 | TWD 59.80 | 122.05K |
| 2026-08-21 | TWD 60.70 | -1.14% | TWD 61.60 | TWD 61.80 | TWD 60.60 | 136.05K |
| 2026-08-20 | TWD 61.40 | +0.66% | TWD 61.20 | TWD 62.30 | TWD 60.70 | 166.00K |
| 2026-08-19 | TWD 61.00 | -1.45% | TWD 61.50 | TWD 62.70 | TWD 60.50 | 173.00K |
| 2026-08-18 | TWD 61.90 | -0.16% | TWD 62.00 | TWD 64.70 | TWD 61.80 | 277.00K |
| 2026-08-17 | TWD 62.00 | -0.16% | TWD 62.10 | TWD 62.80 | TWD 61.20 | 174.11K |
| 2026-08-14 | TWD 62.10 | -1.90% | TWD 64.20 | TWD 65.60 | TWD 61.60 | 359.09K |
| 2026-08-13 | TWD 63.30 | -1.71% | TWD 64.50 | TWD 65.40 | TWD 62.80 | 505.07K |
| 2026-08-12 | TWD 64.40 | +4.55% | TWD 62.60 | TWD 67.00 | TWD 62.50 | 643.00K |
| 2026-08-11 | TWD 61.60 | +0.16% | TWD 60.90 | TWD 61.80 | TWD 59.60 | 272.12K |
| 2026-08-10 | TWD 61.50 | +2.67% | TWD 60.30 | TWD 61.60 | TWD 60.30 | 289.51K |
| 2026-08-07 | TWD 59.90 | 0.00% | TWD 60.10 | TWD 60.70 | TWD 59.00 | 233.11K |
| 2026-08-06 | TWD 59.90 | -0.33% | TWD 59.30 | TWD 59.90 | TWD 56.80 | 510.20K |
| 2026-08-05 | TWD 60.10 | +0.17% | TWD 60.90 | TWD 61.60 | TWD 59.70 | 539.00K |
| 2026-08-04 | TWD 60.00 | +4.71% | TWD 57.40 | TWD 60.00 | TWD 57.00 | 433.05K |
| 2026-08-03 | TWD 57.30 | +5.14% | TWD 54.10 | TWD 58.70 | TWD 53.80 | 622.26K |
| 2026-07-31 | TWD 54.50 | +7.92% | TWD 52.90 | TWD 54.70 | TWD 52.90 | 394.27K |
| 2026-07-30 | TWD 50.50 | -4.72% | TWD 51.70 | TWD 53.00 | TWD 50.10 | 786.16K |
| 2026-07-29 | TWD 53.00 | -6.03% | TWD 54.90 | TWD 56.80 | TWD 51.10 | 1.24M |
| 2026-07-28 | TWD 56.40 | -7.08% | TWD 58.90 | TWD 59.00 | TWD 56.40 | 527.46K |
| 2026-07-27 | TWD 60.70 | +0.83% | TWD 60.40 | TWD 61.40 | TWD 59.10 | 368.02K |
| 2026-07-24 | TWD 60.20 | -3.68% | TWD 62.90 | TWD 64.70 | TWD 60.20 | 766.45K |
| 2026-07-23 | TWD 62.50 | -0.48% | TWD 64.80 | TWD 64.80 | TWD 61.80 | 302.03K |
| 2026-07-22 | TWD 62.80 | +2.28% | TWD 62.70 | TWD 64.00 | TWD 62.50 | 399.08K |
| 2026-07-21 | TWD 61.40 | +0.82% | TWD 61.50 | TWD 61.80 | TWD 60.20 | 382.02K |
| 2026-07-20 | TWD 60.90 | -0.81% | TWD 60.30 | TWD 62.00 | TWD 57.20 | 764.01K |
| 2026-07-17 | TWD 61.40 | -8.08% | TWD 66.00 | TWD 66.00 | TWD 61.00 | 756.16K |
| 2026-07-16 | TWD 66.80 | -0.30% | TWD 66.00 | TWD 67.80 | TWD 65.70 | 334.02K |
| 2026-07-15 | TWD 67.00 | +1.67% | TWD 66.00 | TWD 68.30 | TWD 66.00 | 616.01K |
| 2026-07-14 | TWD 65.90 | -3.94% | TWD 68.60 | TWD 68.60 | TWD 61.80 | 1.67M |
| 2026-07-13 | TWD 68.60 | -1.29% | TWD 69.50 | TWD 70.50 | TWD 67.40 | 814.11K |
| 2026-07-10 | TWD 69.50 | 0.00% | TWD 69.50 | TWD 69.50 | TWD 69.50 | 0 |
| 2026-07-09 | TWD 69.50 | -3.47% | TWD 71.90 | TWD 72.10 | TWD 69.40 | 611.30K |
| 2026-07-08 | TWD 72.00 | +2.13% | TWD 69.60 | TWD 73.10 | TWD 69.60 | 592.06K |
| 2026-07-07 | TWD 70.50 | -6.62% | TWD 76.00 | TWD 76.20 | TWD 69.60 | 1.18M |
| 2026-07-06 | TWD 75.50 | -1.82% | TWD 78.20 | TWD 79.30 | TWD 74.80 | 1.10M |
| 2026-07-03 | TWD 76.90 | +5.20% | TWD 74.10 | TWD 78.80 | TWD 73.20 | 1.06M |
| 2026-07-02 | TWD 73.10 | -0.41% | TWD 72.50 | TWD 73.30 | TWD 71.80 | 484.01K |
| 2026-07-01 | TWD 73.40 | -1.87% | TWD 75.60 | TWD 76.00 | TWD 73.00 | 780.10K |
| 2026-06-30 | TWD 74.80 | +1.91% | TWD 75.70 | TWD 75.80 | TWD 73.50 | 530.00K |
| 2026-06-29 | TWD 73.40 | -1.08% | TWD 74.20 | TWD 76.00 | TWD 72.50 | 557.41K |
| 2026-06-26 | TWD 74.20 | -5.24% | TWD 77.90 | TWD 78.80 | TWD 73.90 | 1.03M |
| 2026-06-25 | TWD 78.30 | -2.97% | TWD 80.50 | TWD 80.90 | TWD 78.30 | 682.05K |
| 2026-06-24 | TWD 80.70 | -0.98% | TWD 80.20 | TWD 81.80 | TWD 79.00 | 1.23M |
| 2026-06-23 | TWD 81.50 | -3.09% | TWD 85.80 | TWD 85.80 | TWD 81.50 | 1.59M |
| 2026-06-22 | TWD 84.10 | +3.44% | TWD 81.80 | TWD 85.50 | TWD 80.30 | 1.51M |
| 2026-06-18 | TWD 81.30 | +0.12% | TWD 81.60 | TWD 82.50 | TWD 80.70 | 743.25K |
| 2026-06-17 | TWD 81.20 | +1.00% | TWD 80.40 | TWD 84.30 | TWD 80.00 | 1.38M |
| 2026-06-16 | TWD 80.40 | -3.48% | TWD 85.90 | TWD 85.90 | TWD 80.20 | 1.12M |
| 2026-06-15 | TWD 83.30 | -3.70% | TWD 86.50 | TWD 86.90 | TWD 83.30 | 4.28M |
| 2026-06-12 | TWD 86.50 | +9.91% | TWD 80.00 | TWD 86.50 | TWD 80.00 | 3.27M |
| 2026-06-11 | TWD 78.70 | +4.65% | TWD 75.20 | TWD 79.10 | TWD 74.50 | 1.67M |
| 2026-06-10 | TWD 75.20 | -7.96% | TWD 80.40 | TWD 82.20 | TWD 75.00 | 1.91M |
| 2026-06-09 | TWD 81.70 | -0.49% | TWD 84.00 | TWD 85.50 | TWD 81.20 | 2.04M |
| 2026-06-08 | TWD 82.10 | 0.00% | TWD 73.90 | TWD 83.30 | TWD 73.90 | 1.78M |
| 2026-06-05 | TWD 82.10 | -4.53% | TWD 84.20 | TWD 86.50 | TWD 81.00 | 1.65M |
| 2026-06-04 | TWD 86.00 | -5.70% | TWD 90.00 | TWD 90.60 | TWD 84.50 | 3.68M |
| 2026-06-03 | TWD 91.20 | +2.13% | TWD 89.00 | TWD 94.00 | TWD 87.60 | 13.57M |
| 2026-06-02 | TWD 89.30 | +9.98% | TWD 81.20 | TWD 89.30 | TWD 79.90 | 8.69M |
| 2026-06-01 | TWD 81.20 | +4.10% | TWD 78.00 | TWD 81.50 | TWD 77.70 | 1.37M |
| 2026-05-29 | TWD 78.00 | +1.30% | TWD 79.00 | TWD 79.10 | TWD 77.70 | 848.27K |
| 2026-05-28 | TWD 77.00 | -4.94% | TWD 81.50 | TWD 81.70 | TWD 76.40 | 1.80M |
| 2026-05-27 | TWD 81.00 | -2.41% | TWD 84.30 | TWD 84.40 | TWD 79.40 | 2.41M |