Chin Hsin Environ Engineering Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	70.100	71.000	69.700	70.400	54.265	39,193
2024-01-25	69.500	70.800	69.200	70.300	54.188	113,265
2024-01-24	70.200	70.200	69.500	70.000	53.957	19,226
2024-01-23	70.200	71.200	69.500	70.200	54.111	70,316
2024-01-22	69.600	70.300	69.500	70.000	53.957	15,775
2024-01-19	69.200	69.500	69.000	69.100	53.263	21,776
2024-01-18	69.000	69.200	68.300	69.200	53.340	55,121
2024-01-17	69.600	69.600	68.500	69.200	53.340	16,010
2024-01-16	68.900	70.900	68.600	68.800	53.032	63,410
2024-01-15	67.500	67.500	67.500	67.500	52.030	0
2024-01-12	67.600	67.600	67.000	67.500	52.030	4,159
2024-01-11	67.400	67.400	66.500	67.100	51.722	48,788
2024-01-10	67.100	67.300	66.100	67.300	51.876	18,161
2024-01-09	67.000	67.700	66.300	66.300	51.105	25,790
2024-01-08	68.000	68.000	67.000	67.300	51.876	33,668
2024-01-05	66.200	67.900	66.200	67.900	52.338	10,522
2024-01-04	66.700	67.300	66.500	67.200	51.799	24,560
2024-01-03	68.000	68.000	66.700	67.300	51.876	32,519
2024-01-02	66.800	67.300	64.000	66.800	51.490	159,715
2023-12-29	72.200	72.200	65.600	68.000	52.415	347,959
2023-12-28	79.600	80.600	68.000	74.400	57.348	351,181
2023-12-27	77.300	80.300	77.100	79.300	61.125	345,819
2023-12-26	71.500	80.200	70.700	77.500	59.738	311,732
2023-12-25	67.200	71.300	67.200	71.300	54.959	194,207
2023-12-22	67.700	69.300	66.700	67.200	51.799	76,546
2023-12-21	64.500	67.700	63.700	67.700	52.184	246,837
2023-12-20	62.600	64.500	62.600	64.400	49.640	242,336
2023-12-19	62.000	62.500	61.700	62.200	47.945	187,543
2023-12-18	60.700	62.000	60.200	61.500	47.405	101,678
2023-12-15	60.500	60.700	60.300	60.700	46.788	12,712
2023-12-14	60.600	60.600	60.100	60.500	46.634	15,343
2023-12-13	60.300	60.700	60.200	60.300	46.480	33,588
2023-12-12	60.100	60.500	60.000	60.000	46.249	26,049
2023-12-11	60.000	60.900	59.900	60.400	46.557	31,896
2023-12-08	61.300	61.300	60.000	60.000	46.249	5,055
2023-12-07	61.700	61.700	61.000	61.500	47.405	6,895
2023-12-06	61.500	62.200	60.700	60.700	46.788	49,749
2023-12-05	60.200	60.700	60.100	60.500	46.634	34,400
2023-12-04	60.000	60.200	59.300	60.200	46.403	6,324
2023-12-01	59.200	59.600	59.200	59.600	45.940	11,424
2023-11-30	59.200	59.500	59.000	59.400	45.786	23,135
2023-11-29	59.100	59.300	59.000	59.200	45.632	18,677
2023-11-28	59.000	59.300	58.800	58.800	45.324	15,424
2023-11-27	59.300	59.400	58.700	59.300	45.709	28,209
2023-11-24	59.200	59.300	58.900	59.200	45.632	25,721
2023-11-23	58.800	59.100	58.800	58.900	45.401	4,719
2023-11-22	59.000	59.200	59.000	59.000	45.478	7,913
2023-11-21	58.800	59.300	58.800	59.300	45.709	19,453
2023-11-20	58.900	59.200	58.800	59.200	45.632	19,648
2023-11-17	58.900	59.400	58.900	59.400	45.786	9,408
2023-11-16	59.500	59.600	58.900	59.100	45.555	19,150
2023-11-15	58.900	59.400	58.600	59.400	45.786	39,791
2023-11-14	59.100	59.100	58.700	58.900	45.401	10,537
2023-11-13	58.600	59.000	58.600	59.000	45.478	37,325
2023-11-10	59.200	59.200	58.700	59.100	45.555	27,963
2023-11-09	59.100	59.200	58.700	58.800	45.324	46,962
2023-11-08	58.700	59.200	58.600	59.000	45.478	20,130
2023-11-07	59.200	59.200	58.900	59.200	45.632	22,756
2023-11-06	59.600	59.600	58.800	58.800	45.324	24,159
2023-11-03	59.100	59.100	58.800	59.000	45.478	6,850

← NewerPage 12 of 14 · 831 trading daysOlder →

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.