Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 74.900 | 75.000 | 74.800 | 74.800 | 62.980 | 30,521 |
| 2025-10-22 | 74.400 | 75.000 | 74.400 | 74.900 | 63.065 | 38,457 |
| 2025-10-21 | 74.000 | 74.500 | 73.800 | 74.400 | 62.644 | 58,860 |
| 2025-10-20 | 74.100 | 74.400 | 74.000 | 74.400 | 62.644 | 37,306 |
| 2025-10-17 | 74.500 | 74.500 | 73.900 | 73.900 | 62.223 | 4,521 |
| 2025-10-16 | 74.000 | 74.300 | 73.600 | 74.300 | 62.559 | 69,089 |
| 2025-10-15 | 74.800 | 74.800 | 73.900 | 73.900 | 62.223 | 26,107 |
| 2025-10-14 | 74.800 | 74.800 | 73.900 | 74.300 | 62.559 | 55,469 |
| 2025-10-13 | 73.400 | 74.600 | 73.400 | 74.600 | 62.812 | 47,591 |
| 2025-10-09 | 75.300 | 75.500 | 74.000 | 74.800 | 62.980 | 191,102 |
| 2025-10-08 | 73.000 | 73.400 | 72.800 | 73.300 | 61.717 | 19,217 |
| 2025-10-07 | 74.000 | 74.000 | 73.200 | 73.300 | 61.717 | 74,631 |
| 2025-10-03 | 74.200 | 74.500 | 74.000 | 74.000 | 62.307 | 13,631 |
| 2025-10-02 | 74.500 | 74.500 | 74.500 | 74.500 | 62.728 | 1,150 |
| 2025-10-01 | 75.000 | 75.000 | 74.500 | 74.500 | 62.728 | 27,206 |
| 2025-09-30 | 74.500 | 74.800 | 74.500 | 74.500 | 62.728 | 20,404 |
| 2025-09-26 | 75.000 | 75.000 | 74.000 | 74.600 | 62.812 | 38,555 |
| 2025-09-25 | 75.000 | 75.000 | 74.900 | 74.900 | 63.065 | 13,639 |
| 2025-09-24 | 75.000 | 75.100 | 74.800 | 75.000 | 63.149 | 211,465 |
| 2025-09-23 | 74.600 | 75.100 | 74.500 | 75.000 | 63.149 | 22,712 |
| 2025-09-22 | 75.100 | 75.400 | 75.100 | 75.300 | 63.401 | 16,956 |
| 2025-09-19 | 75.100 | 75.100 | 75.100 | 75.100 | 63.233 | 5,697 |
| 2025-09-18 | 75.000 | 75.400 | 74.900 | 75.400 | 63.486 | 23,924 |
| 2025-09-17 | 75.000 | 75.000 | 75.000 | 75.000 | 63.149 | 14,729 |
| 2025-09-16 | 75.800 | 75.800 | 75.000 | 75.300 | 63.401 | 25,041 |
| 2025-09-15 | 75.500 | 75.800 | 75.500 | 75.800 | 63.822 | 12,719 |
| 2025-09-12 | 76.000 | 76.000 | 75.500 | 76.000 | 63.991 | 14,695 |
| 2025-09-11 | 76.500 | 76.500 | 76.000 | 76.100 | 64.075 | 20,385 |
| 2025-09-10 | 76.400 | 76.800 | 75.800 | 76.800 | 64.664 | 54,639 |
| 2025-09-09 | 75.500 | 76.700 | 75.500 | 76.500 | 64.412 | 108,663 |
| 2025-09-08 | 74.900 | 74.900 | 74.300 | 74.400 | 62.644 | 11,367 |
| 2025-09-05 | 74.100 | 74.400 | 74.100 | 74.200 | 62.475 | 5,654 |
| 2025-09-04 | 75.200 | 75.200 | 74.300 | 74.500 | 62.728 | 31,755 |
| 2025-09-03 | 75.000 | 75.000 | 74.700 | 74.800 | 62.980 | 20,347 |
| 2025-09-02 | 74.700 | 75.600 | 74.700 | 75.000 | 63.149 | 14,737 |
| 2025-09-01 | 75.600 | 75.600 | 74.900 | 75.300 | 63.401 | 30,599 |
| 2025-08-29 | 76.000 | 76.000 | 75.500 | 75.800 | 63.822 | 15,826 |
| 2025-08-28 | 74.700 | 75.100 | 74.100 | 75.100 | 63.233 | 44,381 |
| 2025-08-27 | 74.200 | 74.500 | 74.200 | 74.500 | 62.728 | 15,874 |
| 2025-08-26 | 74.700 | 74.700 | 74.500 | 74.500 | 62.728 | 31,800 |
| 2025-08-25 | 75.300 | 75.300 | 75.000 | 75.000 | 63.149 | 18,086 |
| 2025-08-22 | 75.400 | 75.400 | 74.800 | 75.300 | 63.401 | 56,596 |
| 2025-08-21 | 75.700 | 76.000 | 75.700 | 75.900 | 63.907 | 6,895 |
| 2025-08-20 | 75.200 | 75.600 | 74.800 | 75.000 | 63.149 | 45,259 |
| 2025-08-19 | 75.200 | 75.300 | 75.200 | 75.300 | 63.401 | 13,576 |
| 2025-08-18 | 75.200 | 75.600 | 75.000 | 75.200 | 63.317 | 22,608 |
| 2025-08-15 | 75.600 | 76.000 | 75.500 | 75.600 | 63.654 | 33,913 |
| 2025-08-14 | 76.400 | 76.400 | 75.500 | 75.700 | 63.738 | 49,742 |
| 2025-08-13 | 78.200 | 78.200 | 76.400 | 76.400 | 64.328 | 36,173 |
| 2025-08-12 | 76.500 | 77.000 | 76.500 | 76.600 | 64.496 | 35,121 |
| 2025-08-11 | 76.700 | 76.900 | 76.100 | 76.500 | 64.412 | 22,852 |
| 2025-08-08 | 78.500 | 78.900 | 77.500 | 77.500 | 65.254 | 31,665 |
| 2025-08-07 | 78.000 | 78.000 | 77.700 | 77.700 | 65.422 | 15,826 |
| 2025-08-06 | 76.000 | 78.000 | 76.000 | 77.300 | 65.085 | 66,808 |
| 2025-08-05 | 76.400 | 76.400 | 75.500 | 76.000 | 63.991 | 35,043 |
| 2025-08-04 | 77.000 | 77.000 | 75.700 | 76.400 | 64.328 | 44,090 |
| 2025-08-01 | 76.000 | 76.000 | 76.000 | 76.000 | 63.991 | 0 |
| 2025-07-31 | 75.000 | 76.000 | 75.000 | 76.000 | 63.991 | 46,501 |
| 2025-07-30 | 75.000 | 75.000 | 74.600 | 74.600 | 62.812 | 9,077 |
| 2025-07-29 | 75.200 | 75.400 | 74.500 | 74.500 | 62.728 | 14,735 |
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.