Chin Hsin Environ Engineering Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 64.000 | 67.000 | 64.000 | 67.000 | 53.476 | 157,717 |
| 2024-10-29 | 63.400 | 64.400 | 63.400 | 64.000 | 51.082 | 107,080 |
| 2024-10-28 | 63.300 | 64.300 | 63.300 | 63.600 | 50.763 | 89,540 |
| 2024-10-25 | 63.500 | 63.600 | 62.500 | 63.300 | 50.523 | 182,213 |
| 2024-10-24 | 64.500 | 64.700 | 63.000 | 63.100 | 50.364 | 135,821 |
| 2024-10-23 | 62.900 | 64.100 | 62.900 | 64.100 | 51.162 | 159,184 |
| 2024-10-22 | 62.600 | 62.900 | 62.300 | 62.900 | 50.204 | 70,206 |
| 2024-10-21 | 62.300 | 62.800 | 62.000 | 62.800 | 50.124 | 125,165 |
| 2024-10-18 | 61.700 | 62.200 | 61.700 | 62.100 | 49.565 | 124,975 |
| 2024-10-17 | 60.100 | 61.500 | 60.100 | 61.300 | 48.927 | 152,099 |
| 2024-10-16 | 60.000 | 60.200 | 59.500 | 60.100 | 47.969 | 137,103 |
| 2024-10-15 | 60.000 | 60.100 | 59.700 | 60.100 | 47.969 | 85,584 |
| 2024-10-14 | 60.000 | 60.100 | 59.500 | 60.000 | 47.889 | 159,597 |
| 2024-10-11 | 59.000 | 59.800 | 59.000 | 59.400 | 47.410 | 68,079 |
| 2024-10-09 | 58.800 | 59.000 | 58.800 | 58.900 | 47.011 | 61,372 |
| 2024-10-08 | 58.500 | 58.900 | 58.500 | 58.800 | 46.932 | 38,547 |
| 2024-10-07 | 58.800 | 58.900 | 58.800 | 58.800 | 46.932 | 28,628 |
| 2024-10-04 | 58.800 | 59.000 | 58.300 | 58.800 | 46.932 | 28,439 |
| 2024-10-01 | 58.500 | 59.000 | 58.500 | 58.800 | 46.932 | 15,983 |
| 2024-09-30 | 58.200 | 58.800 | 58.000 | 58.800 | 46.932 | 35,313 |
| 2024-09-27 | 58.300 | 58.500 | 58.000 | 58.500 | 46.692 | 41,926 |
| 2024-09-26 | 58.000 | 58.500 | 58.000 | 58.300 | 46.532 | 30,668 |
| 2024-09-25 | 58.600 | 58.700 | 58.000 | 58.200 | 46.453 | 73,534 |
| 2024-09-24 | 58.800 | 58.900 | 58.700 | 58.700 | 46.852 | 17,086 |
| 2024-09-23 | 58.800 | 59.000 | 58.600 | 58.800 | 46.932 | 24,938 |
| 2024-09-20 | 58.900 | 59.000 | 58.400 | 58.800 | 46.932 | 70,259 |
| 2024-09-19 | 59.400 | 59.400 | 58.900 | 59.000 | 47.091 | 21,639 |
| 2024-09-18 | 59.200 | 59.300 | 59.200 | 59.300 | 47.331 | 45,237 |
| 2024-09-16 | 59.300 | 59.300 | 58.700 | 59.300 | 47.331 | 57,542 |
| 2024-09-13 | 58.600 | 59.500 | 58.500 | 59.300 | 47.331 | 83,776 |
| 2024-09-12 | 58.700 | 58.700 | 58.400 | 58.600 | 46.772 | 39,951 |
| 2024-09-11 | 59.000 | 59.000 | 58.500 | 58.600 | 46.772 | 39,817 |
| 2024-09-10 | 59.500 | 59.500 | 58.300 | 59.100 | 47.171 | 66,962 |
| 2024-09-09 | 58.800 | 59.000 | 58.300 | 58.900 | 47.011 | 28,423 |
| 2024-09-06 | 59.000 | 59.200 | 58.400 | 59.200 | 47.251 | 36,588 |
| 2024-09-05 | 58.800 | 59.200 | 58.200 | 58.800 | 46.932 | 53,294 |
| 2024-09-04 | 57.500 | 58.500 | 56.600 | 58.100 | 46.373 | 48,615 |
| 2024-09-03 | 58.800 | 58.900 | 58.200 | 58.800 | 46.932 | 49,940 |
| 2024-09-02 | 59.000 | 59.000 | 58.700 | 58.900 | 47.011 | 18,323 |
| 2024-08-30 | 59.100 | 59.200 | 58.800 | 59.000 | 47.091 | 20,460 |
| 2024-08-29 | 59.200 | 59.200 | 58.800 | 59.000 | 47.091 | 37,304 |
| 2024-08-28 | 59.000 | 59.100 | 58.500 | 59.100 | 47.171 | 65,604 |
| 2024-08-27 | 58.900 | 59.100 | 58.300 | 59.000 | 47.091 | 48,781 |
| 2024-08-26 | 59.000 | 59.000 | 58.200 | 58.800 | 46.932 | 40,283 |
| 2024-08-23 | 59.200 | 59.300 | 58.300 | 58.500 | 46.692 | 62,745 |
| 2024-08-22 | 57.500 | 60.000 | 57.200 | 58.800 | 46.932 | 210,260 |
| 2024-08-21 | 57.300 | 57.400 | 56.800 | 57.100 | 45.575 | 52,395 |
| 2024-08-20 | 57.100 | 57.100 | 56.700 | 57.000 | 45.495 | 38,591 |
| 2024-08-19 | 56.500 | 57.200 | 56.200 | 57.000 | 45.495 | 17,188 |
| 2024-08-16 | 57.600 | 57.600 | 56.400 | 57.000 | 45.495 | 117,282 |
| 2024-08-15 | 57.000 | 57.400 | 55.800 | 57.300 | 45.734 | 101,863 |
| 2024-08-14 | 55.600 | 56.500 | 55.300 | 56.100 | 44.776 | 121,295 |
| 2024-08-13 | 55.200 | 55.600 | 54.800 | 55.400 | 44.218 | 84,073 |
| 2024-08-12 | 53.500 | 55.200 | 53.500 | 55.200 | 44.058 | 70,637 |
| 2024-08-09 | 52.900 | 55.300 | 52.900 | 54.200 | 43.260 | 196,160 |
| 2024-08-08 | 50.800 | 51.200 | 50.200 | 50.900 | 40.626 | 30,747 |
| 2024-08-07 | 49.500 | 50.700 | 49.500 | 50.200 | 40.067 | 26,280 |
| 2024-08-06 | 49.000 | 49.000 | 47.300 | 48.600 | 38.790 | 90,434 |
| 2024-08-05 | 51.500 | 51.500 | 48.100 | 49.000 | 39.110 | 96,119 |
| 2024-08-02 | 53.000 | 53.000 | 52.300 | 52.300 | 41.744 | 35,043 |
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.