Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 67.300 | 67.500 | 66.500 | 66.700 | 51.413 | 14,845 |
| 2024-05-03 | 67.100 | 67.200 | 66.000 | 67.200 | 51.799 | 14,211 |
| 2024-05-02 | 66.000 | 67.300 | 65.800 | 66.000 | 50.874 | 28,663 |
| 2024-04-30 | 67.000 | 67.300 | 66.000 | 67.300 | 51.876 | 27,604 |
| 2024-04-29 | 67.300 | 67.300 | 66.200 | 67.000 | 51.644 | 11,684 |
| 2024-04-26 | 67.300 | 67.300 | 67.300 | 67.300 | 51.876 | 1,172 |
| 2024-04-25 | 67.300 | 67.600 | 66.600 | 67.000 | 51.644 | 28,520 |
| 2024-04-24 | 66.800 | 67.300 | 66.700 | 66.700 | 51.413 | 15,086 |
| 2024-04-23 | 66.000 | 66.800 | 66.000 | 66.500 | 51.259 | 34,941 |
| 2024-04-22 | 65.400 | 66.000 | 65.400 | 65.600 | 50.565 | 26,253 |
| 2024-04-19 | 67.000 | 67.000 | 65.100 | 66.800 | 51.490 | 19,504 |
| 2024-04-18 | 67.200 | 67.300 | 64.900 | 65.100 | 50.180 | 10,065 |
| 2024-04-17 | 64.700 | 65.600 | 64.200 | 65.600 | 50.565 | 27,365 |
| 2024-04-16 | 66.100 | 66.100 | 64.200 | 64.200 | 49.486 | 55,667 |
| 2024-04-15 | 66.500 | 66.600 | 65.800 | 65.800 | 50.719 | 56,230 |
| 2024-04-12 | 66.500 | 66.700 | 66.100 | 66.300 | 51.105 | 15,260 |
| 2024-04-11 | 66.300 | 66.900 | 66.200 | 66.400 | 51.182 | 23,874 |
| 2024-04-10 | 66.700 | 66.900 | 66.300 | 66.300 | 51.105 | 24,754 |
| 2024-04-09 | 65.900 | 66.700 | 65.900 | 66.700 | 51.413 | 22,964 |
| 2024-04-08 | 65.900 | 66.600 | 65.900 | 66.000 | 50.874 | 16,956 |
| 2024-04-03 | 66.000 | 66.300 | 65.800 | 65.900 | 50.797 | 10,333 |
| 2024-04-02 | 66.100 | 66.400 | 66.000 | 66.300 | 51.105 | 30,616 |
| 2024-04-01 | 67.300 | 67.300 | 66.000 | 66.700 | 51.413 | 41,849 |
| 2024-03-29 | 67.000 | 67.000 | 66.700 | 66.700 | 51.413 | 8,173 |
| 2024-03-28 | 66.500 | 67.300 | 66.500 | 67.300 | 51.876 | 13,249 |
| 2024-03-27 | 66.900 | 67.000 | 66.500 | 66.600 | 51.336 | 17,518 |
| 2024-03-26 | 67.700 | 67.700 | 67.700 | 67.700 | 52.184 | 0 |
| 2024-03-25 | 68.200 | 68.200 | 67.500 | 67.700 | 52.184 | 7,206 |
| 2024-03-22 | 67.400 | 68.200 | 66.700 | 68.200 | 52.569 | 31,188 |
| 2024-03-21 | 68.300 | 68.300 | 67.500 | 67.900 | 52.338 | 44,610 |
| 2024-03-20 | 67.600 | 68.300 | 67.600 | 68.200 | 52.569 | 20,538 |
| 2024-03-19 | 68.200 | 68.300 | 67.600 | 67.600 | 52.107 | 17,427 |
| 2024-03-18 | 67.400 | 68.200 | 67.200 | 67.500 | 52.030 | 12,529 |
| 2024-03-15 | 67.300 | 68.300 | 67.300 | 68.200 | 52.569 | 13,083 |
| 2024-03-14 | 67.100 | 68.300 | 67.100 | 67.300 | 51.876 | 8,454 |
| 2024-03-13 | 68.500 | 69.300 | 67.800 | 68.100 | 52.492 | 43,659 |
| 2024-03-12 | 65.500 | 70.200 | 65.500 | 69.300 | 53.417 | 48,738 |
| 2024-03-11 | 65.800 | 66.500 | 64.900 | 66.200 | 51.028 | 94,788 |
| 2024-03-08 | 66.000 | 66.100 | 65.000 | 65.100 | 50.180 | 23,095 |
| 2024-03-07 | 67.000 | 67.600 | 64.800 | 66.200 | 51.028 | 86,246 |
| 2024-03-06 | 68.600 | 68.900 | 66.800 | 67.300 | 51.876 | 106,055 |
| 2024-03-05 | 69.100 | 69.400 | 68.700 | 68.900 | 53.109 | 55,877 |
| 2024-03-04 | 70.300 | 70.500 | 69.200 | 69.600 | 53.649 | 97,849 |
| 2024-03-01 | 69.700 | 70.800 | 69.700 | 70.200 | 54.111 | 49,019 |
| 2024-02-29 | 71.000 | 71.000 | 69.700 | 70.300 | 54.188 | 87,026 |
| 2024-02-27 | 71.300 | 71.500 | 70.300 | 71.000 | 54.728 | 102,323 |
| 2024-02-26 | 71.700 | 71.800 | 71.300 | 71.700 | 55.267 | 43,059 |
| 2024-02-23 | 71.000 | 72.000 | 71.000 | 71.600 | 55.190 | 69,367 |
| 2024-02-22 | 71.000 | 72.300 | 71.000 | 72.200 | 55.653 | 35,293 |
| 2024-02-21 | 72.000 | 72.300 | 71.200 | 71.900 | 55.421 | 108,514 |
| 2024-02-20 | 71.600 | 72.100 | 71.300 | 72.000 | 55.499 | 98,779 |
| 2024-02-19 | 70.700 | 71.800 | 70.500 | 71.500 | 55.113 | 60,757 |
| 2024-02-16 | 71.700 | 72.300 | 70.800 | 70.800 | 54.574 | 72,726 |
| 2024-02-15 | 71.200 | 72.300 | 70.900 | 71.500 | 55.113 | 48,142 |
| 2024-02-05 | 70.700 | 72.000 | 69.600 | 72.000 | 55.499 | 142,721 |
| 2024-02-02 | 71.700 | 71.700 | 69.800 | 70.600 | 54.419 | 63,879 |
| 2024-02-01 | 72.700 | 72.800 | 71.400 | 71.400 | 55.036 | 72,329 |
| 2024-01-31 | 71.600 | 73.000 | 71.600 | 72.000 | 55.499 | 17,063 |
| 2024-01-30 | 73.000 | 73.200 | 70.900 | 72.000 | 55.499 | 51,723 |
| 2024-01-29 | 69.900 | 71.600 | 69.900 | 71.300 | 54.959 | 63,479 |
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.