Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 52.500 | 53.400 | 52.500 | 53.000 | 42.302 | 64,559 |
| 2024-07-31 | 52.400 | 52.600 | 52.300 | 52.300 | 41.744 | 31,810 |
| 2024-07-30 | 52.300 | 52.400 | 52.000 | 52.400 | 41.823 | 14,695 |
| 2024-07-29 | 52.500 | 53.000 | 52.300 | 52.300 | 41.744 | 49,926 |
| 2024-07-26 | 52.100 | 52.700 | 52.100 | 52.600 | 41.983 | 6,802 |
| 2024-07-23 | 52.600 | 53.300 | 52.600 | 53.000 | 42.302 | 13,666 |
| 2024-07-22 | 53.300 | 53.500 | 52.300 | 53.400 | 42.622 | 67,373 |
| 2024-07-19 | 54.000 | 54.000 | 53.300 | 53.900 | 43.021 | 50,947 |
| 2024-07-18 | 54.500 | 54.500 | 54.000 | 54.000 | 43.100 | 23,817 |
| 2024-07-17 | 54.700 | 54.700 | 54.300 | 54.500 | 43.499 | 34,368 |
| 2024-07-16 | 54.500 | 54.500 | 54.000 | 54.200 | 43.260 | 47,478 |
| 2024-07-15 | 54.400 | 54.700 | 54.200 | 54.500 | 43.499 | 65,061 |
| 2024-07-12 | 54.000 | 54.000 | 53.800 | 53.900 | 43.021 | 41,090 |
| 2024-07-11 | 53.700 | 54.900 | 53.500 | 54.300 | 43.340 | 116,890 |
| 2024-07-10 | 53.000 | 53.500 | 53.000 | 53.300 | 42.542 | 59,517 |
| 2024-07-09 | 53.700 | 53.700 | 52.800 | 52.900 | 42.222 | 133,889 |
| 2024-07-08 | 54.300 | 54.300 | 53.200 | 53.300 | 42.542 | 144,825 |
| 2024-07-05 | 55.500 | 55.500 | 54.200 | 54.300 | 43.340 | 98,805 |
| 2024-07-04 | 54.800 | 55.000 | 54.800 | 54.900 | 43.819 | 43,523 |
| 2024-07-03 | 54.900 | 55.400 | 54.900 | 55.000 | 43.898 | 30,991 |
| 2024-07-02 | 55.200 | 55.500 | 55.000 | 55.400 | 44.218 | 49,907 |
| 2024-07-01 | 55.900 | 56.000 | 55.200 | 55.200 | 44.058 | 67,880 |
| 2024-06-28 | 55.700 | 55.800 | 55.500 | 55.800 | 44.537 | 80,283 |
| 2024-06-27 | 55.900 | 56.000 | 55.300 | 55.500 | 44.298 | 27,130 |
| 2024-06-26 | 55.900 | 56.000 | 55.000 | 56.000 | 44.697 | 93,330 |
| 2024-06-25 | 55.200 | 55.900 | 54.800 | 55.900 | 44.617 | 137,747 |
| 2024-06-24 | 56.600 | 56.600 | 55.200 | 55.200 | 44.058 | 126,864 |
| 2024-06-21 | 56.300 | 56.500 | 55.700 | 56.000 | 44.697 | 122,086 |
| 2024-06-20 | 55.900 | 56.900 | 55.900 | 56.300 | 44.936 | 155,030 |
| 2024-06-19 | 54.200 | 56.000 | 54.000 | 55.900 | 44.617 | 409,711 |
| 2024-06-18 | 55.400 | 55.600 | 53.000 | 54.100 | 43.180 | 826,664 |
| 2024-06-17 | 65.000 | 67.300 | 63.800 | 65.000 | 51.880 | 125,089 |
| 2024-06-14 | 65.100 | 65.200 | 64.200 | 64.900 | 51.800 | 60,550 |
| 2024-06-13 | 65.700 | 66.200 | 64.000 | 65.000 | 51.880 | 103,795 |
| 2024-06-12 | 66.500 | 66.700 | 65.700 | 66.400 | 52.998 | 44,783 |
| 2024-06-11 | 67.000 | 67.000 | 65.900 | 66.600 | 53.157 | 53,686 |
| 2024-06-07 | 65.300 | 66.600 | 65.300 | 66.000 | 52.678 | 44,892 |
| 2024-06-06 | 67.000 | 67.500 | 64.200 | 65.300 | 52.120 | 258,064 |
| 2024-06-05 | 67.800 | 68.000 | 67.200 | 67.300 | 53.716 | 48,018 |
| 2024-06-04 | 68.000 | 68.600 | 67.300 | 67.800 | 54.115 | 33,953 |
| 2024-06-03 | 68.500 | 68.900 | 68.000 | 68.600 | 52.878 | 164,798 |
| 2024-05-31 | 68.800 | 68.800 | 67.900 | 68.300 | 52.646 | 111,138 |
| 2024-05-30 | 68.800 | 69.100 | 68.100 | 68.700 | 52.955 | 76,912 |
| 2024-05-29 | 69.200 | 69.500 | 68.100 | 68.800 | 53.032 | 104,681 |
| 2024-05-28 | 70.000 | 70.000 | 65.000 | 69.100 | 53.263 | 192,496 |
| 2024-05-27 | 70.400 | 70.400 | 69.700 | 70.000 | 53.957 | 91,883 |
| 2024-05-24 | 69.700 | 70.300 | 69.500 | 70.300 | 54.188 | 51,955 |
| 2024-05-23 | 70.000 | 70.500 | 69.800 | 69.800 | 53.803 | 61,372 |
| 2024-05-22 | 70.100 | 70.500 | 70.000 | 70.200 | 54.111 | 92,917 |
| 2024-05-21 | 72.600 | 73.400 | 69.500 | 70.200 | 54.111 | 279,650 |
| 2024-05-20 | 70.200 | 73.900 | 70.200 | 72.700 | 56.038 | 250,906 |
| 2024-05-17 | 68.200 | 70.600 | 68.000 | 70.600 | 54.419 | 214,884 |
| 2024-05-16 | 68.100 | 68.700 | 67.800 | 68.300 | 52.646 | 67,827 |
| 2024-05-15 | 68.000 | 68.800 | 67.800 | 67.800 | 52.261 | 65,146 |
| 2024-05-14 | 66.900 | 67.900 | 66.700 | 67.900 | 52.338 | 53,919 |
| 2024-05-13 | 66.500 | 67.500 | 66.500 | 67.000 | 51.644 | 37,879 |
| 2024-05-10 | 66.000 | 66.700 | 66.000 | 66.600 | 51.336 | 25,209 |
| 2024-05-09 | 66.200 | 66.400 | 66.000 | 66.000 | 50.874 | 16,066 |
| 2024-05-08 | 66.500 | 66.600 | 66.200 | 66.400 | 51.182 | 17,442 |
| 2024-05-07 | 66.400 | 66.900 | 66.100 | 66.400 | 51.182 | 15,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 4.0000 TWD |
| 2025-06-09 | 3.8000 TWD |
| 2024-06-04 | 2.3500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.