Chin Hsin Environ Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	64.200	65.800	64.200	65.200	50.257	184,673
2023-08-04	63.900	64.100	63.500	63.900	49.255	74,475
2023-08-02	63.300	63.800	63.100	63.300	48.792	50,272
2023-08-01	64.200	64.800	63.500	64.200	49.486	71,429
2023-07-31	63.100	64.200	63.100	63.800	49.178	107,116
2023-07-28	62.200	63.200	62.000	63.200	48.715	30,546
2023-07-27	65.000	65.800	62.800	62.800	48.407	85,078
2023-07-26	60.800	64.600	60.500	63.800	49.178	359,749
2023-07-25	61.100	62.200	60.600	60.800	46.865	73,605
2023-07-24	61.300	62.000	60.900	61.500	47.405	56,200
2023-07-21	60.800	61.400	60.600	60.800	46.865	119,507
2023-07-20	61.200	61.200	60.800	60.800	46.865	70,947
2023-07-19	60.800	61.200	60.800	61.200	47.174	23,823
2023-07-18	61.000	61.200	60.800	60.800	46.865	59,864
2023-07-17	61.000	61.300	60.800	61.200	47.174	59,191
2023-07-14	61.600	61.600	60.800	61.300	47.251	51,501
2023-07-13	61.700	62.400	60.900	60.900	46.943	38,148
2023-07-12	61.000	61.600	61.000	61.400	47.328	42,959
2023-07-11	60.700	61.200	60.500	61.200	47.174	63,541
2023-07-10	60.400	61.900	60.300	61.700	47.559	24,833
2023-07-07	61.600	61.800	60.300	60.800	46.865	97,648
2023-07-06	61.500	61.800	61.000	61.400	47.328	60,665
2023-07-05	61.900	62.200	60.800	61.400	47.328	153,553
2023-07-04	63.800	63.800	61.300	62.500	48.176	199,767
2023-07-03	62.000	64.200	62.000	63.800	49.178	151,130
2023-06-30	60.900	65.200	60.400	63.000	48.561	166,297
2023-06-29	60.700	61.400	60.100	61.200	47.174	91,916
2023-06-28	60.100	60.700	59.700	60.300	46.480	93,342
2023-06-27	60.000	62.200	59.000	59.200	45.632	252,268
2023-06-26	60.700	61.000	56.900	59.900	46.172	361,730
2023-06-21	68.800	68.900	60.800	62.400	48.099	329,484
2023-06-20	65.000	69.500	62.500	68.800	53.032	336,860
2023-06-19	60.000	65.500	59.500	64.700	49.872	269,786
2023-06-16	59.000	60.100	59.000	60.000	46.249	161,471
2023-06-15	58.800	59.400	58.800	58.900	45.401	18,326
2023-06-14	59.600	59.600	58.600	58.900	45.401	57,125
2023-06-13	59.000	59.600	58.600	59.100	45.555	83,013
2023-06-12	59.100	59.100	58.400	58.900	45.401	52,889
2023-06-09	59.000	59.400	58.500	59.000	45.478	67,887
2023-06-08	60.200	60.200	58.900	59.800	46.095	50,260
2023-06-07	58.300	60.000	58.300	59.900	46.172	40,734
2023-06-06	58.300	60.000	58.300	59.900	46.172	52,262
2023-06-05	60.200	61.100	59.400	60.000	46.249	79,387
2023-06-02	57.900	60.400	57.100	60.400	46.557	195,510
2023-06-01	59.300	59.700	56.000	57.500	44.322	205,933
2023-05-31	62.300	62.300	57.800	59.000	45.478	206,363
2023-05-30	62.800	63.000	60.800	61.200	47.174	116,082
2023-05-29	64.300	64.800	62.800	63.400	48.870	128,201
2023-05-26	65.500	65.500	63.600	63.600	49.024	182,339
2023-05-25	69.300	69.300	62.000	65.800	50.719	296,384
2023-05-24	52.000	83.800	52.000	71.300	54.959	504,435

← NewerPage 14 of 14 · 831 trading days

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.