Chin Hsin Environ Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	59.200	59.200	58.100	59.000	45.478	11,827
2023-11-01	57.800	59.000	57.800	59.000	45.478	5,719
2023-10-31	59.000	59.000	58.200	59.000	45.478	16,194
2023-10-30	58.000	59.000	57.000	57.900	44.630	75,541
2023-10-27	59.100	59.400	58.900	59.100	45.555	41,016
2023-10-26	59.500	59.700	59.000	59.300	45.709	81,442
2023-10-25	59.500	59.800	59.500	59.500	45.863	18,240
2023-10-24	59.700	59.900	59.400	59.700	46.017	18,374
2023-10-23	59.700	59.900	59.400	59.400	45.786	30,624
2023-10-20	59.600	60.100	59.500	59.600	45.940	30,032
2023-10-19	59.600	60.100	59.600	60.100	46.326	6,184
2023-10-18	60.000	60.100	59.700	59.900	46.172	16,827
2023-10-17	59.700	60.100	59.700	60.000	46.249	7,284
2023-10-16	59.800	60.100	59.700	59.800	46.095	11,668
2023-10-13	59.700	60.200	59.700	59.700	46.017	10,502
2023-10-12	59.700	60.200	59.600	59.600	45.940	7,969
2023-10-11	60.400	60.400	59.600	59.800	46.095	48,104
2023-10-06	60.400	60.400	60.400	60.400	46.557	56
2023-10-05	60.300	60.300	59.800	60.100	46.326	20,927
2023-10-04	59.800	60.300	59.800	59.900	46.172	29,816
2023-10-03	61.000	61.000	59.900	59.900	46.172	16,014
2023-10-02	62.000	63.000	60.200	60.200	46.403	40,891
2023-09-28	60.200	60.900	60.000	60.400	46.557	53,721
2023-09-27	59.700	60.100	59.600	59.700	46.017	16,769
2023-09-26	59.700	60.200	59.600	60.000	46.249	29,520
2023-09-25	59.700	60.400	59.700	60.000	46.249	13,801
2023-09-22	60.400	60.500	59.600	60.000	46.249	92,262
2023-09-21	59.900	60.300	59.800	60.300	46.480	72,053
2023-09-20	60.100	60.700	59.900	60.000	46.249	12,509
2023-09-19	60.400	60.400	59.800	60.100	46.326	44,992
2023-09-18	60.000	60.700	60.000	60.200	46.403	14,029
2023-09-15	60.200	60.800	60.100	60.100	46.326	3,450
2023-09-14	60.200	60.900	60.100	60.400	46.557	49,929
2023-09-13	60.800	60.800	59.900	60.200	46.403	53,901
2023-09-12	61.100	61.100	59.900	60.200	46.403	35,439
2023-09-11	61.600	61.800	59.900	61.000	47.020	26,846
2023-09-08	61.300	61.300	61.300	61.300	47.251	0
2023-09-07	60.100	61.400	60.100	61.300	47.251	19,410
2023-09-06	60.200	60.600	60.100	60.600	46.711	5,437
2023-09-05	61.400	61.400	60.200	60.500	46.634	47,145
2023-09-04	61.500	61.800	60.800	61.400	47.328	51,635
2023-09-01	61.000	61.600	60.800	60.800	46.865	38,751
2023-08-31	61.000	61.800	61.000	61.800	47.636	11,458
2023-08-30	61.500	61.900	60.700	60.800	46.865	14,979
2023-08-29	61.000	61.800	60.800	61.800	47.636	20,266
2023-08-28	61.000	62.600	60.800	61.100	47.097	28,752
2023-08-25	61.100	62.500	61.100	62.500	48.176	31,516
2023-08-24	62.500	62.600	61.800	62.600	48.253	17,968
2023-08-23	61.000	62.400	61.000	62.400	48.099	31,149
2023-08-22	62.300	62.900	62.000	62.400	48.099	54,449
2023-08-21	62.900	63.000	62.300	63.000	48.561	12,985
2023-08-18	61.700	62.300	61.700	62.000	47.790	10,104
2023-08-17	61.600	62.500	61.500	62.000	47.790	15,749
2023-08-16	61.100	63.000	61.000	62.500	48.176	25,935
2023-08-15	62.600	63.800	62.300	63.700	49.101	21,633
2023-08-14	63.100	64.000	61.100	62.600	48.253	104,816
2023-08-11	64.500	64.500	63.500	63.900	49.255	126,216
2023-08-10	64.200	64.900	64.000	64.900	50.026	37,221
2023-08-09	65.200	65.200	64.000	65.200	50.257	92,937
2023-08-08	64.900	65.500	64.800	64.800	49.949	36,181

← NewerPage 13 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.