Chin Hsin Environ Engineering Co., Ltd. (TPE:6951)
Taiwan · Delayed Price · Currency is TWD 79.70
0.00 (0.00%)
At close: Mar 27, 2026
TPE:6951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.50 | 79.80 | 79.20 | 79.70 | 79.70 | - | 38,756 |
| Mar 26, 2026 | 79.60 | 79.90 | 79.30 | 79.70 | 79.70 | 0.25% | 32,048 |
| Mar 25, 2026 | 79.40 | 79.90 | 79.40 | 79.50 | 79.50 | 0.51% | 47,110 |
| Mar 24, 2026 | 78.80 | 79.90 | 78.80 | 79.10 | 79.10 | 0.51% | 62,833 |
| Mar 23, 2026 | 78.70 | 79.00 | 77.50 | 78.70 | 78.70 | -0.63% | 65,823 |
| Mar 20, 2026 | 78.70 | 80.10 | 78.50 | 79.20 | 79.20 | 0.38% | 69,656 |
| Mar 19, 2026 | 78.80 | 79.20 | 78.60 | 78.90 | 78.90 | -0.25% | 33,502 |
| Mar 18, 2026 | 79.30 | 79.50 | 78.50 | 79.10 | 79.10 | -0.25% | 100,570 |
| Mar 17, 2026 | 80.00 | 81.20 | 79.30 | 79.30 | 79.30 | -0.88% | 142,354 |
| Mar 16, 2026 | 79.90 | 80.80 | 79.60 | 80.00 | 80.00 | 0.13% | 129,814 |
| Mar 13, 2026 | 77.90 | 79.90 | 77.90 | 79.90 | 79.90 | 2.17% | 151,816 |
| Mar 12, 2026 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | 0.90% | 101,228 |
| Mar 11, 2026 | 75.90 | 77.60 | 75.90 | 77.50 | 77.50 | 2.38% | 66,622 |
| Mar 10, 2026 | 75.50 | 76.20 | 75.40 | 75.70 | 75.70 | 1.20% | 95,850 |
| Mar 9, 2026 | 75.00 | 75.80 | 74.60 | 74.80 | 74.80 | -3.23% | 273,167 |
| Mar 6, 2026 | 75.40 | 78.20 | 75.40 | 77.30 | 77.30 | 4.32% | 343,421 |
| Mar 5, 2026 | 74.10 | 74.20 | 73.80 | 74.10 | 74.10 | 0.68% | 58,819 |
| Mar 4, 2026 | 74.00 | 74.10 | 73.30 | 73.60 | 73.60 | -1.21% | 89,340 |
| Mar 3, 2026 | 74.60 | 74.80 | 74.00 | 74.50 | 74.50 | -0.40% | 80,677 |
| Mar 2, 2026 | 75.00 | 75.20 | 74.20 | 74.80 | 74.80 | -0.53% | 180,683 |
| Feb 26, 2026 | 75.50 | 75.60 | 74.90 | 75.20 | 75.20 | -0.53% | 204,391 |
| Feb 25, 2026 | 75.70 | 75.90 | 75.00 | 75.60 | 75.60 | -0.40% | 105,184 |
| Feb 24, 2026 | 77.50 | 77.50 | 75.80 | 75.90 | 75.90 | -2.06% | 216,988 |
| Feb 23, 2026 | 77.30 | 78.10 | 77.30 | 77.50 | 77.50 | 0.13% | 60,360 |
| Feb 11, 2026 | 76.60 | 77.40 | 76.50 | 77.40 | 77.40 | 0.52% | 36,912 |
| Feb 10, 2026 | 77.00 | 77.60 | 76.10 | 77.00 | 77.00 | -1.16% | 121,630 |
| Feb 9, 2026 | 78.00 | 78.50 | 77.90 | 77.90 | 77.90 | 0.13% | 58,684 |
| Feb 6, 2026 | 77.70 | 77.80 | 76.70 | 77.80 | 77.80 | -0.26% | 52,491 |
| Feb 5, 2026 | 78.00 | 78.30 | 77.80 | 78.00 | 78.00 | - | 65,691 |
| Feb 4, 2026 | 77.80 | 78.10 | 77.50 | 78.00 | 78.00 | 0.65% | 32,582 |
| Feb 3, 2026 | 77.20 | 77.60 | 76.90 | 77.50 | 77.50 | 0.52% | 82,511 |
| Feb 2, 2026 | 77.50 | 77.80 | 76.80 | 77.10 | 77.10 | -1.03% | 149,018 |
| Jan 30, 2026 | 77.70 | 78.00 | 76.90 | 77.90 | 77.90 | 0.26% | 99,547 |
| Jan 29, 2026 | 78.60 | 78.60 | 76.90 | 77.70 | 77.70 | -1.15% | 178,803 |
| Jan 28, 2026 | 77.20 | 80.80 | 76.90 | 78.60 | 78.60 | 2.48% | 309,158 |
| Jan 27, 2026 | 75.10 | 77.30 | 75.00 | 76.70 | 76.70 | 2.95% | 256,810 |
| Jan 26, 2026 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | -1.19% | 80,611 |
| Jan 23, 2026 | 75.30 | 75.60 | 75.30 | 75.40 | 75.40 | 0.80% | 36,600 |
| Jan 22, 2026 | 75.50 | 75.50 | 74.60 | 74.80 | 74.80 | -0.80% | 141,603 |
| Jan 21, 2026 | 75.70 | 75.70 | 75.10 | 75.40 | 75.40 | - | 68,662 |
| Jan 20, 2026 | 75.70 | 75.90 | 75.10 | 75.40 | 75.40 | - | 93,243 |
| Jan 19, 2026 | 75.20 | 75.80 | 75.20 | 75.40 | 75.40 | -0.53% | 65,098 |
| Jan 16, 2026 | 77.20 | 77.20 | 75.30 | 75.80 | 75.80 | -0.92% | 117,421 |
| Jan 15, 2026 | 78.10 | 78.10 | 76.00 | 76.50 | 76.50 | -2.55% | 116,815 |
| Jan 14, 2026 | 79.20 | 80.00 | 78.00 | 78.50 | 78.50 | 0.13% | 96,898 |
| Jan 13, 2026 | 79.30 | 81.50 | 77.10 | 78.40 | 78.40 | - | 218,213 |
| Jan 12, 2026 | 73.90 | 79.00 | 73.90 | 78.40 | 78.40 | 6.09% | 284,912 |
| Jan 9, 2026 | 74.00 | 74.30 | 73.50 | 73.90 | 73.90 | 1.23% | 40,174 |
| Jan 8, 2026 | 73.20 | 73.20 | 72.90 | 73.00 | 73.00 | - | 65,537 |
| Jan 7, 2026 | 73.30 | 73.30 | 72.90 | 73.00 | 73.00 | -1.22% | 159,128 |