Chin Hsin Environ Engineering Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	79.700	80.300	79.700	80.100	67.443	20,347
2026-04-27	79.600	79.700	79.200	79.600	67.022	61,043
2026-04-24	79.000	80.000	78.800	79.600	67.022	93,826
2026-04-23	80.200	80.200	79.000	79.100	66.601	168,546
2026-04-22	81.300	81.300	80.200	80.200	67.527	39,628
2026-04-21	81.500	81.500	80.000	80.800	68.032	54,260
2026-04-20	82.000	82.200	81.600	81.700	68.790	62,173
2026-04-17	81.600	82.400	81.600	82.100	69.127	44,177
2026-04-16	79.600	82.300	79.600	82.200	69.211	204,721
2026-04-15	80.000	80.000	79.200	79.600	67.022	71,217
2026-04-14	79.700	80.100	79.000	79.900	67.275	50,869
2026-04-13	79.100	79.500	78.900	79.300	66.769	56,678
2026-04-10	78.800	79.600	78.700	79.600	67.022	73,500
2026-04-09	78.300	78.700	77.900	78.500	66.096	35,043
2026-04-08	78.200	79.100	78.000	78.300	65.927	68,956
2026-04-07	78.500	78.500	78.000	78.100	65.759	70,086
2026-04-02	78.500	78.700	78.500	78.600	66.180	20,347
2026-04-01	78.900	79.000	78.500	78.800	66.348	48,608
2026-03-31	78.800	79.000	78.000	78.100	65.759	97,219
2026-03-30	79.500	79.500	78.900	79.100	66.601	75,872
2026-03-27	79.500	79.800	79.200	79.700	67.106	42,956
2026-03-26	79.600	79.900	79.300	79.700	67.106	35,286
2026-03-25	79.400	79.900	79.400	79.500	66.938	52,036
2026-03-24	78.800	79.900	78.800	79.100	66.601	69,013
2026-03-23	78.700	79.000	77.500	78.700	66.264	72,347
2026-03-20	78.700	80.100	78.500	79.200	66.685	75,810
2026-03-19	78.800	79.200	78.600	78.900	66.433	36,173
2026-03-18	79.300	79.500	78.500	79.100	66.601	110,020
2026-03-17	80.000	81.200	79.300	79.300	66.769	157,325
2026-03-16	79.900	80.800	79.600	80.000	67.359	142,557
2026-03-13	77.900	79.900	77.900	79.900	67.275	168,434
2026-03-12	77.400	78.200	77.400	78.200	65.843	111,913
2026-03-11	75.900	77.600	75.900	77.500	65.254	71,330
2026-03-10	75.500	76.200	75.400	75.700	63.738	106,424
2026-03-09	75.000	75.800	74.600	74.800	62.980	291,697
2026-03-06	75.400	78.200	75.400	77.300	65.085	380,972
2026-03-05	74.100	74.200	73.800	74.100	62.391	64,846
2026-03-04	74.000	74.100	73.300	73.600	61.970	93,841
2026-03-03	74.600	74.800	74.000	74.500	62.728	87,043
2026-03-02	75.000	75.200	74.200	74.800	62.980	200,086
2026-02-26	75.500	75.600	74.900	75.200	63.317	223,837
2026-02-25	75.700	75.900	75.000	75.600	63.654	107,585
2026-02-24	77.500	77.500	75.800	75.900	63.907	235,280
2026-02-23	77.300	78.100	77.300	77.500	65.254	65,588
2026-02-11	76.600	77.400	76.500	77.400	65.170	39,565
2026-02-10	77.000	77.600	76.100	77.000	64.833	133,391
2026-02-09	78.000	78.500	77.900	77.900	65.591	65,565
2026-02-06	77.700	77.800	76.700	77.800	65.506	57,652
2026-02-05	78.000	78.300	77.800	78.000	65.675	72,347
2026-02-04	77.800	78.100	77.500	78.000	65.675	36,173
2026-02-03	77.200	77.600	76.900	77.500	65.254	89,869
2026-02-02	77.500	77.800	76.800	77.100	64.917	162,816
2026-01-30	77.700	78.000	76.900	77.900	65.591	106,373
2026-01-29	78.600	78.600	76.900	77.700	65.422	193,417
2026-01-28	77.200	80.800	76.900	78.600	66.180	339,390
2026-01-27	75.100	77.300	75.000	76.700	64.580	283,739
2026-01-26	75.200	75.200	74.500	74.500	62.728	82,605
2026-01-23	75.300	75.600	75.300	75.400	63.486	38,660
2026-01-22	75.500	75.500	74.600	74.800	62.980	152,846
2026-01-21	75.700	75.700	75.100	75.400	63.486	74,722

← NewerPage 3 of 5 · 244 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.