Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 70.500 | 70.500 | 68.900 | 69.100 | 55.152 | 33,579 |
| 2025-01-22 | 68.800 | 71.000 | 68.800 | 70.000 | 55.871 | 136,782 |
| 2025-01-21 | 67.000 | 68.200 | 67.000 | 68.000 | 54.274 | 32,833 |
| 2025-01-20 | 67.800 | 67.800 | 66.300 | 67.500 | 53.875 | 25,100 |
| 2025-01-17 | 68.700 | 68.700 | 66.500 | 66.500 | 53.077 | 87,363 |
| 2025-01-16 | 68.200 | 69.400 | 68.100 | 68.300 | 54.514 | 25,550 |
| 2025-01-15 | 69.000 | 70.000 | 67.900 | 67.900 | 54.195 | 89,417 |
| 2025-01-14 | 69.100 | 70.700 | 69.000 | 69.300 | 55.312 | 55,515 |
| 2025-01-13 | 71.200 | 71.200 | 67.500 | 69.100 | 55.152 | 117,917 |
| 2025-01-10 | 72.000 | 72.700 | 71.000 | 71.600 | 57.148 | 70,771 |
| 2025-01-09 | 75.600 | 75.800 | 71.600 | 72.800 | 58.106 | 242,483 |
| 2025-01-08 | 76.000 | 77.900 | 76.000 | 77.300 | 61.697 | 126,778 |
| 2025-01-07 | 76.000 | 76.500 | 74.700 | 76.300 | 60.899 | 80,351 |
| 2025-01-06 | 74.500 | 77.300 | 74.500 | 76.500 | 61.059 | 224,166 |
| 2025-01-03 | 74.000 | 74.000 | 73.400 | 73.600 | 58.744 | 29,587 |
| 2025-01-02 | 74.200 | 74.200 | 71.800 | 73.400 | 58.585 | 64,479 |
| 2024-12-31 | 72.000 | 73.100 | 72.000 | 73.000 | 58.265 | 57,674 |
| 2024-12-30 | 71.500 | 74.700 | 71.400 | 72.500 | 57.866 | 83,821 |
| 2024-12-27 | 70.100 | 72.000 | 70.000 | 72.000 | 57.467 | 91,833 |
| 2024-12-26 | 72.000 | 72.500 | 70.400 | 70.600 | 56.350 | 68,894 |
| 2024-12-25 | 72.400 | 72.900 | 71.000 | 71.900 | 57.387 | 99,969 |
| 2024-12-24 | 73.000 | 73.300 | 71.700 | 72.600 | 57.946 | 50,122 |
| 2024-12-23 | 71.100 | 73.000 | 71.100 | 72.800 | 58.106 | 39,741 |
| 2024-12-20 | 72.000 | 73.000 | 71.000 | 71.800 | 57.308 | 98,216 |
| 2024-12-19 | 72.100 | 73.800 | 71.200 | 72.700 | 58.026 | 147,146 |
| 2024-12-18 | 75.500 | 75.500 | 73.500 | 73.500 | 58.664 | 59,169 |
| 2024-12-17 | 75.800 | 75.900 | 74.800 | 75.500 | 60.261 | 57,888 |
| 2024-12-16 | 76.000 | 76.000 | 74.900 | 75.100 | 59.941 | 44,466 |
| 2024-12-13 | 75.400 | 76.300 | 74.700 | 76.000 | 60.660 | 71,400 |
| 2024-12-12 | 77.400 | 77.400 | 75.300 | 75.900 | 60.580 | 57,020 |
| 2024-12-11 | 76.700 | 77.700 | 75.600 | 76.600 | 61.139 | 49,023 |
| 2024-12-10 | 76.500 | 77.000 | 74.100 | 77.000 | 61.458 | 213,782 |
| 2024-12-09 | 77.500 | 78.400 | 76.900 | 77.500 | 61.857 | 62,399 |
| 2024-12-06 | 75.800 | 79.500 | 75.800 | 78.400 | 62.575 | 136,189 |
| 2024-12-05 | 75.000 | 76.000 | 75.000 | 75.900 | 60.580 | 34,205 |
| 2024-12-04 | 74.900 | 75.700 | 74.900 | 75.500 | 60.261 | 39,113 |
| 2024-12-03 | 73.300 | 74.600 | 72.300 | 74.000 | 59.063 | 78,526 |
| 2024-12-02 | 75.300 | 75.300 | 72.700 | 73.400 | 58.585 | 102,400 |
| 2024-11-29 | 75.400 | 75.400 | 74.700 | 75.300 | 60.101 | 12,746 |
| 2024-11-28 | 74.700 | 75.400 | 74.000 | 75.400 | 60.181 | 47,081 |
| 2024-11-27 | 75.600 | 77.200 | 75.400 | 76.000 | 60.660 | 237,129 |
| 2024-11-26 | 73.000 | 75.800 | 72.400 | 75.400 | 60.181 | 171,282 |
| 2024-11-25 | 72.400 | 72.400 | 72.000 | 72.400 | 57.786 | 42,212 |
| 2024-11-22 | 71.500 | 72.600 | 71.500 | 72.400 | 57.786 | 82,113 |
| 2024-11-21 | 71.000 | 71.900 | 69.400 | 71.500 | 57.068 | 92,085 |
| 2024-11-20 | 71.500 | 71.500 | 71.500 | 71.500 | 57.068 | 0 |
| 2024-11-19 | 72.200 | 72.300 | 71.300 | 71.600 | 57.148 | 27,286 |
| 2024-11-18 | 72.000 | 72.500 | 71.600 | 72.300 | 57.707 | 28,671 |
| 2024-11-15 | 71.800 | 72.000 | 68.100 | 72.000 | 57.467 | 256,362 |
| 2024-11-14 | 71.800 | 71.800 | 70.700 | 71.200 | 56.829 | 62,733 |
| 2024-11-13 | 71.700 | 72.000 | 71.700 | 71.800 | 57.308 | 95,295 |
| 2024-11-12 | 72.000 | 72.500 | 71.700 | 71.700 | 57.228 | 156,631 |
| 2024-11-11 | 70.000 | 71.600 | 70.000 | 71.500 | 57.068 | 169,174 |
| 2024-11-08 | 70.500 | 73.000 | 69.100 | 69.300 | 55.312 | 444,034 |
| 2024-11-07 | 67.700 | 69.500 | 67.700 | 69.000 | 55.073 | 84,002 |
| 2024-11-06 | 68.600 | 69.300 | 67.600 | 67.700 | 54.035 | 51,074 |
| 2024-11-05 | 69.700 | 69.900 | 69.200 | 69.200 | 55.232 | 61,536 |
| 2024-11-04 | 70.100 | 70.200 | 69.400 | 69.700 | 55.631 | 114,502 |
| 2024-11-01 | 66.500 | 70.000 | 66.500 | 70.000 | 55.871 | 193,971 |
| 2024-10-30 | 64.000 | 67.000 | 64.000 | 67.000 | 53.476 | 157,717 |
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.