Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 68.300 | 70.600 | 68.300 | 69.500 | 55.472 | 38,547 |
| 2025-04-30 | 67.800 | 69.500 | 67.800 | 68.000 | 54.274 | 13,349 |
| 2025-04-29 | 67.300 | 68.000 | 67.300 | 67.800 | 54.115 | 35,269 |
| 2025-04-28 | 66.300 | 67.300 | 66.300 | 67.300 | 53.716 | 53,375 |
| 2025-04-25 | 66.700 | 66.700 | 66.200 | 66.300 | 52.918 | 16,615 |
| 2025-04-24 | 67.000 | 67.000 | 66.700 | 66.700 | 53.237 | 4,640 |
| 2025-04-23 | 66.700 | 67.200 | 66.200 | 66.200 | 52.838 | 12,434 |
| 2025-04-22 | 65.500 | 66.000 | 65.300 | 65.800 | 52.519 | 17,013 |
| 2025-04-21 | 65.700 | 66.500 | 65.700 | 66.300 | 52.918 | 22,789 |
| 2025-04-18 | 67.000 | 67.100 | 66.500 | 66.700 | 53.237 | 19,328 |
| 2025-04-17 | 66.500 | 67.000 | 66.000 | 67.000 | 53.476 | 16,957 |
| 2025-04-16 | 67.400 | 67.400 | 67.000 | 67.000 | 53.476 | 21,592 |
| 2025-04-15 | 65.800 | 68.800 | 65.800 | 67.300 | 53.716 | 24,871 |
| 2025-04-14 | 66.700 | 66.700 | 65.500 | 65.700 | 52.439 | 73,501 |
| 2025-04-11 | 63.400 | 67.400 | 62.500 | 66.700 | 53.237 | 120,095 |
| 2025-04-10 | 63.700 | 64.300 | 63.700 | 64.300 | 51.321 | 45,217 |
| 2025-04-09 | 63.600 | 63.600 | 58.400 | 58.500 | 46.692 | 215,208 |
| 2025-04-08 | 63.500 | 64.800 | 62.800 | 63.600 | 50.763 | 126,679 |
| 2025-04-07 | 62.200 | 64.000 | 62.200 | 63.800 | 50.922 | 170,789 |
| 2025-04-02 | 69.100 | 69.100 | 69.100 | 69.100 | 55.152 | 10,238 |
| 2025-04-01 | 67.700 | 69.500 | 67.400 | 69.500 | 55.472 | 55,447 |
| 2025-03-31 | 68.200 | 68.400 | 66.800 | 68.400 | 54.594 | 84,958 |
| 2025-03-28 | 69.500 | 69.600 | 67.900 | 68.100 | 54.354 | 114,253 |
| 2025-03-27 | 70.000 | 70.000 | 69.500 | 69.500 | 55.472 | 9,066 |
| 2025-03-26 | 70.000 | 70.000 | 69.400 | 69.700 | 55.631 | 27,232 |
| 2025-03-25 | 70.200 | 70.400 | 69.800 | 69.800 | 55.711 | 25,999 |
| 2025-03-24 | 70.300 | 70.500 | 70.100 | 70.100 | 55.951 | 55,820 |
| 2025-03-21 | 70.400 | 71.000 | 70.200 | 70.300 | 56.110 | 40,810 |
| 2025-03-20 | 70.200 | 71.000 | 70.200 | 70.300 | 56.110 | 32,982 |
| 2025-03-19 | 70.300 | 70.500 | 70.200 | 70.200 | 56.030 | 28,316 |
| 2025-03-18 | 70.000 | 70.700 | 70.000 | 70.700 | 56.430 | 33,991 |
| 2025-03-17 | 70.700 | 70.900 | 70.300 | 70.400 | 56.190 | 30,556 |
| 2025-03-14 | 71.000 | 71.000 | 70.700 | 70.700 | 56.430 | 10,212 |
| 2025-03-13 | 71.000 | 71.000 | 70.800 | 70.800 | 56.509 | 31,652 |
| 2025-03-12 | 70.700 | 71.000 | 70.700 | 71.000 | 56.669 | 21,500 |
| 2025-03-11 | 71.100 | 71.500 | 69.300 | 70.600 | 56.350 | 149,319 |
| 2025-03-10 | 71.600 | 72.000 | 71.300 | 72.000 | 57.467 | 28,260 |
| 2025-03-07 | 72.300 | 72.500 | 71.600 | 71.600 | 57.148 | 56,837 |
| 2025-03-06 | 72.000 | 72.500 | 72.000 | 72.300 | 57.707 | 38,434 |
| 2025-03-05 | 72.100 | 72.100 | 71.400 | 72.100 | 57.547 | 36,219 |
| 2025-03-04 | 72.400 | 72.400 | 71.500 | 72.000 | 57.467 | 42,956 |
| 2025-03-03 | 71.000 | 73.000 | 70.500 | 72.400 | 57.786 | 118,772 |
| 2025-02-27 | 70.500 | 70.600 | 70.200 | 70.200 | 56.030 | 29,515 |
| 2025-02-26 | 70.000 | 70.600 | 69.900 | 70.500 | 56.270 | 44,168 |
| 2025-02-25 | 70.500 | 71.000 | 70.500 | 70.600 | 56.350 | 20,347 |
| 2025-02-24 | 69.900 | 70.500 | 69.900 | 70.500 | 56.270 | 30,637 |
| 2025-02-21 | 69.700 | 70.000 | 69.700 | 70.000 | 55.871 | 20,347 |
| 2025-02-20 | 69.200 | 70.000 | 69.200 | 70.000 | 55.871 | 32,796 |
| 2025-02-19 | 69.900 | 69.900 | 69.600 | 69.600 | 55.552 | 14,728 |
| 2025-02-18 | 69.100 | 69.600 | 69.000 | 69.500 | 55.472 | 12,559 |
| 2025-02-17 | 68.800 | 70.000 | 68.800 | 69.500 | 55.472 | 13,646 |
| 2025-02-14 | 70.100 | 70.100 | 69.100 | 69.100 | 55.152 | 100,822 |
| 2025-02-13 | 70.200 | 70.600 | 69.700 | 70.100 | 55.951 | 47,689 |
| 2025-02-12 | 70.000 | 71.200 | 70.000 | 71.100 | 56.749 | 37,461 |
| 2025-02-11 | 71.200 | 71.200 | 69.700 | 70.000 | 55.871 | 65,836 |
| 2025-02-10 | 70.000 | 71.500 | 69.900 | 71.300 | 56.908 | 114,286 |
| 2025-02-07 | 68.200 | 69.000 | 68.000 | 69.000 | 55.073 | 42,093 |
| 2025-02-06 | 69.000 | 69.000 | 68.000 | 68.500 | 54.674 | 62,719 |
| 2025-02-05 | 69.000 | 69.700 | 69.000 | 69.400 | 55.392 | 13,566 |
| 2025-02-04 | 68.200 | 69.700 | 68.200 | 69.000 | 55.073 | 62,409 |
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.