Chin Hsin Environ Engineering Co., Ltd. (TPE:6951)
Taiwan · Delayed Price · Currency is TWD 76.10
+0.10 (0.13%)
Aug 1, 2025, 1:30 PM CST
TPE:6951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.00 | 76.00 | 75.80 | 76.00 | - | - | 16,614 |
| Jul 31, 2025 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.88% | 41,957 |
| Jul 30, 2025 | 75.00 | 75.00 | 74.60 | 74.60 | 74.60 | 0.13% | 9,739 |
| Jul 29, 2025 | 75.20 | 75.40 | 74.50 | 74.50 | 74.50 | -1.32% | 14,157 |
| Jul 28, 2025 | 75.50 | 75.60 | 75.30 | 75.50 | 75.50 | -0.53% | 25,219 |
| Jul 25, 2025 | 75.00 | 75.90 | 75.00 | 75.90 | 75.90 | 2.15% | 55,328 |
| Jul 24, 2025 | 74.10 | 75.40 | 74.10 | 74.30 | 74.30 | - | 25,311 |
| Jul 23, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - | 8,545 |
| Jul 22, 2025 | 75.10 | 75.10 | 74.30 | 74.30 | 74.30 | -0.27% | 16,227 |
| Jul 21, 2025 | 74.80 | 74.80 | 74.50 | 74.50 | 74.50 | -0.40% | 56,267 |
| Jul 18, 2025 | 75.90 | 75.90 | 74.80 | 74.80 | 74.80 | -0.27% | 8,047 |
| Jul 17, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.53% | 8,556 |
| Jul 16, 2025 | 75.40 | 75.40 | 75.30 | 75.40 | 75.40 | 0.13% | 25,770 |
| Jul 15, 2025 | 74.60 | 76.00 | 74.60 | 75.30 | 75.30 | 1.76% | 60,427 |
| Jul 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 9,968 |
| Jul 11, 2025 | 73.50 | 74.20 | 73.40 | 74.00 | 74.00 | -0.40% | 15,964 |
| Jul 10, 2025 | 73.80 | 74.30 | 73.60 | 74.30 | 74.30 | 0.13% | 25,616 |
| Jul 9, 2025 | 73.30 | 74.40 | 73.30 | 74.20 | 74.20 | -0.40% | 26,176 |
| Jul 8, 2025 | 74.50 | 74.50 | 73.80 | 74.50 | 74.50 | -0.27% | 25,391 |
| Jul 7, 2025 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | 0.67% | 3,348 |
| Jul 4, 2025 | 73.10 | 75.60 | 73.10 | 74.20 | 74.20 | -2.62% | 69,629 |
| Jul 3, 2025 | 75.80 | 76.20 | 74.90 | 76.20 | 76.20 | - | 65,232 |
| Jul 2, 2025 | 77.80 | 77.80 | 76.20 | 76.20 | 76.20 | -1.80% | 55,578 |
| Jul 1, 2025 | 77.50 | 77.70 | 77.40 | 77.60 | 77.60 | 0.13% | 26,418 |
| Jun 30, 2025 | 77.50 | 77.60 | 77.00 | 77.50 | 77.50 | - | 63,644 |
| Jun 27, 2025 | 77.10 | 77.70 | 77.10 | 77.50 | 77.50 | 0.52% | 82,015 |
| Jun 26, 2025 | 76.90 | 77.50 | 76.70 | 77.10 | 77.10 | 0.26% | 54,658 |
| Jun 25, 2025 | 76.70 | 77.00 | 76.60 | 76.90 | 76.90 | -0.13% | 62,925 |
| Jun 24, 2025 | 75.50 | 77.20 | 75.50 | 77.00 | 77.00 | 3.22% | 156,356 |
| Jun 23, 2025 | 74.30 | 74.80 | 74.30 | 74.60 | 74.60 | -0.27% | 55,435 |
| Jun 20, 2025 | 74.70 | 74.90 | 74.50 | 74.80 | 74.80 | 0.13% | 74,868 |
| Jun 19, 2025 | 75.00 | 75.40 | 74.30 | 74.70 | 74.70 | - | 53,522 |
| Jun 18, 2025 | 72.90 | 74.70 | 72.90 | 74.70 | 74.70 | 2.61% | 128,761 |
| Jun 17, 2025 | 72.00 | 72.90 | 72.00 | 72.80 | 72.80 | 1.11% | 60,694 |
| Jun 16, 2025 | 71.40 | 72.00 | 71.40 | 72.00 | 72.00 | 0.70% | 20,352 |
| Jun 13, 2025 | 70.60 | 71.50 | 70.60 | 71.50 | 71.50 | 0.28% | 34,030 |
| Jun 12, 2025 | 71.00 | 71.50 | 71.00 | 71.30 | 71.30 | 0.14% | 70,224 |
| Jun 11, 2025 | 71.00 | 71.30 | 70.90 | 71.20 | 71.20 | 0.85% | 103,562 |
| Jun 10, 2025 | 71.10 | 71.10 | 70.00 | 70.60 | 70.60 | 2.32% | 93,392 |
| Jun 9, 2025 | 69.70 | 70.10 | 69.00 | 69.00 | 69.00 | -5.48% | 80,721 |
| Jun 6, 2025 | 72.90 | 73.20 | 72.60 | 73.00 | 69.20 | 0.14% | 156,015 |
| Jun 5, 2025 | 73.00 | 73.00 | 72.70 | 72.90 | 69.11 | -0.55% | 22,321 |
| Jun 4, 2025 | 72.10 | 74.40 | 72.00 | 73.30 | 69.48 | 0.27% | 102,260 |
| Jun 3, 2025 | 72.00 | 73.10 | 72.00 | 73.10 | 69.29 | 1.95% | 75,578 |
| Jun 2, 2025 | 71.10 | 72.00 | 71.10 | 71.70 | 67.97 | 0.99% | 86,562 |
| May 29, 2025 | 70.60 | 71.50 | 70.60 | 71.00 | 67.30 | 0.57% | 42,468 |
| May 28, 2025 | 71.00 | 71.00 | 70.50 | 70.60 | 66.92 | -0.42% | 30,936 |
| May 27, 2025 | 71.80 | 71.80 | 70.90 | 70.90 | 67.21 | -0.14% | 28,535 |
| May 26, 2025 | 70.50 | 72.30 | 70.50 | 71.00 | 67.30 | 0.57% | 120,849 |
| May 23, 2025 | 69.80 | 70.60 | 69.80 | 70.60 | 66.92 | 1.29% | 36,000 |