Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 75.700 | 75.900 | 75.100 | 75.400 | 63.486 | 102,953 |
| 2026-01-19 | 75.200 | 75.800 | 75.200 | 75.400 | 63.486 | 68,956 |
| 2026-01-16 | 77.200 | 77.200 | 75.300 | 75.800 | 63.822 | 121,139 |
| 2026-01-15 | 78.100 | 78.100 | 76.000 | 76.500 | 64.412 | 125,722 |
| 2026-01-14 | 79.200 | 80.000 | 78.000 | 78.500 | 66.096 | 101,795 |
| 2026-01-13 | 79.300 | 81.500 | 77.100 | 78.400 | 66.012 | 237,673 |
| 2026-01-12 | 73.900 | 79.000 | 73.900 | 78.400 | 66.012 | 310,892 |
| 2026-01-09 | 74.000 | 74.300 | 73.500 | 73.900 | 62.223 | 43,055 |
| 2026-01-08 | 73.200 | 73.200 | 72.900 | 73.000 | 61.465 | 70,086 |
| 2026-01-07 | 73.300 | 73.300 | 72.900 | 73.000 | 61.465 | 176,460 |
| 2026-01-06 | 73.000 | 73.900 | 73.000 | 73.900 | 62.223 | 18,222 |
| 2026-01-05 | 73.000 | 73.400 | 73.000 | 73.400 | 61.802 | 48,617 |
| 2026-01-02 | 73.800 | 74.400 | 73.300 | 73.300 | 61.717 | 27,162 |
| 2025-12-31 | 74.700 | 74.800 | 73.500 | 73.800 | 62.138 | 47,478 |
| 2025-12-30 | 75.000 | 75.100 | 73.800 | 74.200 | 62.475 | 90,886 |
| 2025-12-29 | 72.500 | 74.700 | 72.200 | 74.200 | 62.475 | 114,173 |
| 2025-12-26 | 72.700 | 72.700 | 71.600 | 72.000 | 60.623 | 186,650 |
| 2025-12-24 | 71.600 | 71.900 | 71.600 | 71.800 | 60.454 | 17,069 |
| 2025-12-23 | 71.700 | 71.800 | 71.700 | 71.700 | 60.370 | 7,913 |
| 2025-12-22 | 71.500 | 72.200 | 71.500 | 71.700 | 60.370 | 23,763 |
| 2025-12-19 | 71.800 | 72.000 | 71.600 | 71.700 | 60.370 | 38,829 |
| 2025-12-18 | 71.900 | 71.900 | 71.800 | 71.800 | 60.454 | 3,525 |
| 2025-12-17 | 72.000 | 72.300 | 71.900 | 71.900 | 60.539 | 28,272 |
| 2025-12-16 | 71.900 | 72.400 | 71.700 | 72.400 | 60.960 | 21,591 |
| 2025-12-15 | 72.100 | 72.100 | 71.900 | 72.000 | 60.623 | 27,271 |
| 2025-12-12 | 72.900 | 72.900 | 71.700 | 72.000 | 60.623 | 47,556 |
| 2025-12-11 | 72.900 | 72.900 | 72.000 | 72.000 | 60.623 | 36,250 |
| 2025-12-10 | 72.300 | 72.400 | 72.200 | 72.400 | 60.960 | 10,173 |
| 2025-12-09 | 72.300 | 72.400 | 72.300 | 72.400 | 60.960 | 10,173 |
| 2025-12-08 | 72.400 | 72.500 | 72.300 | 72.300 | 60.875 | 43,055 |
| 2025-12-05 | 72.500 | 72.500 | 72.300 | 72.400 | 60.960 | 24,907 |
| 2025-12-04 | 72.700 | 72.700 | 72.600 | 72.600 | 61.128 | 3,391 |
| 2025-12-03 | 72.400 | 72.700 | 72.400 | 72.700 | 61.212 | 12,512 |
| 2025-12-02 | 72.500 | 73.100 | 72.500 | 72.500 | 61.044 | 21,478 |
| 2025-12-01 | 72.300 | 72.400 | 72.300 | 72.400 | 60.960 | 11,326 |
| 2025-11-28 | 73.100 | 73.100 | 72.000 | 72.500 | 61.044 | 137,934 |
| 2025-11-27 | 73.700 | 73.700 | 73.000 | 73.000 | 61.465 | 7,913 |
| 2025-11-26 | 73.300 | 73.300 | 72.900 | 73.000 | 61.465 | 5,652 |
| 2025-11-25 | 73.200 | 73.200 | 72.800 | 72.900 | 61.381 | 8,041 |
| 2025-11-24 | 72.600 | 73.000 | 72.500 | 72.900 | 61.381 | 19,284 |
| 2025-11-21 | 72.100 | 73.300 | 72.100 | 72.800 | 61.296 | 29,447 |
| 2025-11-20 | 73.000 | 73.000 | 72.800 | 73.000 | 61.465 | 30,566 |
| 2025-11-19 | 73.400 | 73.400 | 72.300 | 72.800 | 61.296 | 48,792 |
| 2025-11-18 | 73.700 | 73.800 | 73.100 | 73.400 | 61.802 | 32,858 |
| 2025-11-17 | 73.900 | 74.000 | 73.600 | 73.600 | 61.970 | 21,661 |
| 2025-11-14 | 74.000 | 74.000 | 73.200 | 73.500 | 61.886 | 64,434 |
| 2025-11-13 | 74.600 | 74.600 | 74.300 | 74.300 | 62.559 | 36,251 |
| 2025-11-12 | 74.900 | 74.900 | 74.500 | 74.600 | 62.812 | 47,540 |
| 2025-11-11 | 75.100 | 75.100 | 74.800 | 74.900 | 63.065 | 22,919 |
| 2025-11-10 | 74.700 | 75.000 | 74.500 | 75.000 | 63.149 | 61,149 |
| 2025-11-07 | 75.900 | 76.500 | 74.300 | 74.600 | 62.812 | 100,853 |
| 2025-11-06 | 75.500 | 75.500 | 75.200 | 75.300 | 63.401 | 47,506 |
| 2025-11-05 | 74.600 | 75.300 | 74.500 | 75.300 | 63.401 | 40,695 |
| 2025-11-04 | 75.300 | 75.400 | 74.900 | 75.000 | 63.149 | 28,388 |
| 2025-11-03 | 75.200 | 75.300 | 74.800 | 75.000 | 63.149 | 26,135 |
| 2025-10-31 | 74.700 | 74.900 | 74.600 | 74.900 | 63.065 | 13,678 |
| 2025-10-30 | 74.900 | 74.900 | 74.100 | 74.700 | 62.896 | 43,458 |
| 2025-10-29 | 74.100 | 74.500 | 74.100 | 74.500 | 62.728 | 36,251 |
| 2025-10-28 | 74.500 | 74.500 | 74.000 | 74.100 | 62.391 | 28,280 |
| 2025-10-27 | 74.600 | 74.600 | 73.900 | 74.500 | 62.728 | 54,385 |
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.