Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 75.500 | 75.600 | 75.300 | 75.500 | 63.570 | 27,130 |
| 2025-07-25 | 75.000 | 75.900 | 75.000 | 75.900 | 63.907 | 61,116 |
| 2025-07-24 | 74.100 | 75.400 | 74.100 | 74.300 | 62.559 | 28,306 |
| 2025-07-23 | 74.300 | 74.300 | 74.300 | 74.300 | 62.559 | 7,978 |
| 2025-07-22 | 75.100 | 75.100 | 74.300 | 74.300 | 62.559 | 16,956 |
| 2025-07-21 | 74.800 | 74.800 | 74.500 | 74.500 | 62.728 | 62,173 |
| 2025-07-18 | 75.900 | 75.900 | 74.800 | 74.800 | 62.980 | 7,925 |
| 2025-07-17 | 75.400 | 75.400 | 75.000 | 75.000 | 63.149 | 7,915 |
| 2025-07-16 | 75.400 | 75.400 | 75.300 | 75.400 | 63.486 | 28,303 |
| 2025-07-15 | 74.600 | 76.000 | 74.600 | 75.300 | 63.401 | 67,856 |
| 2025-07-14 | 74.000 | 74.000 | 74.000 | 74.000 | 62.307 | 10,173 |
| 2025-07-11 | 73.500 | 74.200 | 73.400 | 74.000 | 62.307 | 17,032 |
| 2025-07-10 | 73.800 | 74.300 | 73.600 | 74.300 | 62.559 | 27,159 |
| 2025-07-09 | 73.300 | 74.400 | 73.300 | 74.200 | 62.475 | 28,260 |
| 2025-07-08 | 74.500 | 74.500 | 73.800 | 74.500 | 62.728 | 27,130 |
| 2025-07-07 | 74.500 | 74.700 | 74.500 | 74.700 | 62.896 | 3,391 |
| 2025-07-04 | 73.100 | 75.600 | 73.100 | 74.200 | 62.475 | 74,608 |
| 2025-07-03 | 75.800 | 76.200 | 74.900 | 76.200 | 64.159 | 71,232 |
| 2025-07-02 | 77.800 | 77.800 | 76.200 | 76.200 | 64.159 | 59,942 |
| 2025-07-01 | 77.500 | 77.700 | 77.400 | 77.600 | 65.338 | 29,493 |
| 2025-06-30 | 77.500 | 77.600 | 77.000 | 77.500 | 65.254 | 71,217 |
| 2025-06-27 | 77.100 | 77.700 | 77.100 | 77.500 | 65.254 | 91,565 |
| 2025-06-26 | 76.900 | 77.500 | 76.700 | 77.100 | 64.917 | 61,043 |
| 2025-06-25 | 76.700 | 77.000 | 76.600 | 76.900 | 64.749 | 70,086 |
| 2025-06-24 | 75.500 | 77.200 | 75.500 | 77.000 | 64.833 | 175,237 |
| 2025-06-23 | 74.300 | 74.800 | 74.300 | 74.600 | 62.812 | 62,173 |
| 2025-06-20 | 74.700 | 74.900 | 74.500 | 74.800 | 62.980 | 83,783 |
| 2025-06-19 | 75.000 | 75.400 | 74.300 | 74.700 | 62.896 | 59,913 |
| 2025-06-18 | 72.900 | 74.700 | 72.900 | 74.700 | 62.896 | 142,457 |
| 2025-06-17 | 72.000 | 72.900 | 72.000 | 72.800 | 61.296 | 67,870 |
| 2025-06-16 | 71.400 | 72.000 | 71.400 | 72.000 | 60.623 | 22,723 |
| 2025-06-13 | 70.600 | 71.500 | 70.600 | 71.500 | 60.202 | 38,434 |
| 2025-06-12 | 71.000 | 71.500 | 71.000 | 71.300 | 60.033 | 77,999 |
| 2025-06-11 | 71.000 | 71.300 | 70.900 | 71.200 | 59.949 | 116,559 |
| 2025-06-10 | 71.100 | 71.100 | 70.000 | 70.600 | 59.444 | 104,002 |
| 2025-06-09 | 69.700 | 70.100 | 69.000 | 69.000 | 58.097 | 84,991 |
| 2025-06-06 | 72.900 | 73.200 | 72.600 | 73.000 | 58.265 | 171,902 |
| 2025-06-05 | 73.000 | 73.000 | 72.700 | 72.900 | 58.186 | 23,795 |
| 2025-06-04 | 72.100 | 74.400 | 72.000 | 73.300 | 58.505 | 114,230 |
| 2025-06-03 | 72.000 | 73.100 | 72.000 | 73.100 | 58.345 | 82,521 |
| 2025-06-02 | 71.100 | 72.000 | 71.100 | 71.700 | 57.228 | 97,253 |
| 2025-05-29 | 70.600 | 71.500 | 70.600 | 71.000 | 56.669 | 47,478 |
| 2025-05-28 | 71.000 | 71.000 | 70.500 | 70.600 | 56.350 | 33,913 |
| 2025-05-27 | 71.800 | 71.800 | 70.900 | 70.900 | 56.589 | 30,555 |
| 2025-05-26 | 70.500 | 72.300 | 70.500 | 71.000 | 56.669 | 134,600 |
| 2025-05-23 | 69.800 | 70.600 | 69.800 | 70.600 | 56.350 | 40,059 |
| 2025-05-22 | 70.300 | 70.300 | 69.400 | 69.700 | 55.631 | 15,848 |
| 2025-05-21 | 70.000 | 70.000 | 69.500 | 70.000 | 55.871 | 26,115 |
| 2025-05-20 | 69.300 | 69.500 | 69.300 | 69.500 | 55.472 | 5,652 |
| 2025-05-19 | 69.600 | 69.600 | 69.300 | 69.300 | 55.312 | 32,860 |
| 2025-05-16 | 70.000 | 70.000 | 69.300 | 69.800 | 55.711 | 35,052 |
| 2025-05-15 | 71.000 | 71.400 | 69.500 | 70.000 | 55.871 | 36,173 |
| 2025-05-14 | 71.000 | 71.100 | 70.300 | 70.300 | 56.110 | 46,347 |
| 2025-05-13 | 70.800 | 70.800 | 70.300 | 70.700 | 56.430 | 27,158 |
| 2025-05-12 | 71.100 | 71.100 | 70.500 | 70.800 | 56.509 | 49,852 |
| 2025-05-09 | 70.300 | 70.800 | 70.300 | 70.800 | 56.509 | 11,926 |
| 2025-05-08 | 70.000 | 70.800 | 70.000 | 70.300 | 56.110 | 82,521 |
| 2025-05-07 | 69.800 | 70.000 | 69.500 | 70.000 | 55.871 | 9,043 |
| 2025-05-06 | 70.000 | 70.000 | 69.700 | 69.900 | 55.791 | 43,080 |
| 2025-05-05 | 70.100 | 70.500 | 69.600 | 69.700 | 55.631 | 58,884 |
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.