Chin Hsin Environ Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	71.800	72.000	71.800	72.000	72.000	14,005
2026-07-22	72.000	72.300	71.800	71.800	71.800	20,005
2026-07-21	71.700	72.300	71.700	72.300	72.300	27,070
2026-07-20	71.600	72.200	71.300	71.700	71.700	64,000
2026-07-17	73.100	73.100	71.500	72.200	72.200	92,120
2026-07-16	74.200	74.200	73.100	73.300	73.300	18,060
2026-07-15	72.200	74.400	72.200	73.600	73.600	44,000
2026-07-14	72.000	72.200	71.600	71.900	71.900	62,000
2026-07-13	72.000	72.800	71.200	72.100	72.100	103,132
2026-07-10	78.700	78.700	78.700	78.700	69.619	0
2026-07-09	78.300	79.000	77.900	78.700	69.619	59,931
2026-07-08	78.900	79.200	78.500	78.600	69.531	36,173
2026-07-07	79.500	79.600	78.900	78.900	69.796	27,148
2026-07-06	79.200	79.400	79.100	79.400	70.239	19,359
2026-07-03	78.200	79.500	77.800	79.100	69.973	25,999
2026-07-02	77.900	79.400	77.900	78.900	69.796	33,913
2026-07-01	77.600	77.900	77.400	77.900	68.912	20,347
2026-06-30	76.600	77.800	76.500	77.400	68.469	38,468
2026-06-29	77.700	77.900	76.600	76.600	67.762	63,501
2026-06-26	77.200	77.600	77.000	77.000	68.115	67,833
2026-06-25	77.900	77.900	77.100	77.400	68.469	15,904
2026-06-24	77.400	77.500	77.300	77.300	68.381	22,695
2026-06-23	77.200	78.000	76.800	77.700	68.735	60,011
2026-06-22	78.600	78.600	77.300	77.600	68.646	85,019
2026-06-18	78.600	78.800	78.600	78.800	69.708	19,328
2026-06-17	78.600	78.800	78.300	78.600	69.531	37,352
2026-06-16	79.300	79.300	78.800	79.200	70.062	36,253
2026-06-15	80.100	80.200	79.000	79.000	69.885	52,629
2026-06-12	79.500	80.500	78.900	79.600	70.415	89,339
2026-06-11	82.000	82.000	78.300	79.500	70.327	137,913
2026-06-10	82.800	83.600	82.800	83.000	69.885	121,072
2026-06-09	81.400	85.100	81.400	83.200	70.053	117,643
2026-06-08	81.600	82.600	80.600	81.400	68.538	91,678
2026-06-05	82.500	83.000	81.600	82.000	69.043	120,982
2026-06-04	82.400	83.000	82.000	82.900	69.800	53,146
2026-06-03	82.400	82.500	81.900	82.000	69.043	41,094
2026-06-02	81.900	82.400	81.000	82.200	69.211	53,132
2026-06-01	83.000	83.000	81.100	81.100	68.285	137,969
2026-05-29	81.900	82.900	81.900	82.700	69.632	48,145
2026-05-28	81.800	81.900	81.000	81.400	68.538	37,392
2026-05-27	81.800	81.800	80.600	80.700	67.948	31,674
2026-05-26	81.000	81.400	80.500	81.000	68.201	27,130
2026-05-25	81.000	81.000	80.000	81.000	68.201	68,025
2026-05-22	81.600	81.800	81.000	81.000	68.201	50,869
2026-05-21	81.200	82.000	81.200	81.600	68.706	54,338
2026-05-20	80.100	81.000	80.100	81.000	68.201	35,043
2026-05-19	80.500	80.800	79.900	80.300	67.611	39,567
2026-05-18	79.800	80.500	79.700	79.800	67.190	22,653
2026-05-15	80.200	80.200	79.600	79.800	67.190	53,257
2026-05-14	79.700	80.700	79.600	80.100	67.443	72,347
2026-05-13	79.300	79.900	79.300	79.700	67.106	58,895
2026-05-12	81.600	81.600	79.200	79.700	67.106	194,435
2026-05-11	81.600	82.600	81.400	81.800	68.874	56,678
2026-05-08	81.700	83.100	81.700	82.000	69.043	70,219
2026-05-07	81.000	81.100	80.400	81.100	68.285	55,487
2026-05-06	81.900	81.900	80.600	80.700	67.948	63,384
2026-05-05	81.000	81.000	80.500	80.500	67.780	44,348
2026-05-04	81.100	81.700	80.400	81.300	68.453	59,913
2026-04-30	81.000	81.300	79.800	81.100	68.285	62,173
2026-04-29	84.400	84.400	79.500	81.800	68.874	108,660

← NewerPage 2 of 3 · 127 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.