Chin Hsin Environ Engineering Co., Ltd. (TPE:6951)
Taiwan · Delayed Price · Currency is TWD 73.60
-0.90 (-1.21%)
Mar 4, 2026, 1:35 PM CST
TPE:6951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 73.00 | 73.90 | 73.00 | 73.90 | 73.90 | 0.68% | 18,871 |
| Jan 5, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.14% | 45,093 |
| Jan 2, 2026 | 73.80 | 74.40 | 73.30 | 73.30 | 73.30 | -0.68% | 26,341 |
| Dec 31, 2025 | 74.70 | 74.80 | 73.50 | 73.80 | 73.80 | -0.54% | 43,766 |
| Dec 30, 2025 | 75.00 | 75.10 | 73.80 | 74.20 | 74.20 | - | 81,355 |
| Dec 29, 2025 | 72.50 | 74.70 | 72.20 | 74.20 | 74.20 | 3.06% | 101,924 |
| Dec 26, 2025 | 72.70 | 72.70 | 71.60 | 72.00 | 72.00 | 0.28% | 166,882 |
| Dec 24, 2025 | 71.60 | 71.90 | 71.60 | 71.80 | 71.80 | 0.14% | 18,002 |
| Dec 23, 2025 | 71.70 | 71.80 | 71.70 | 71.70 | 71.70 | - | 8,151 |
| Dec 22, 2025 | 71.50 | 72.20 | 71.50 | 71.70 | 71.70 | - | 22,684 |
| Dec 19, 2025 | 71.80 | 72.00 | 71.60 | 71.70 | 71.70 | -0.14% | 41,442 |
| Dec 18, 2025 | 71.90 | 71.90 | 71.80 | 71.80 | 71.80 | -0.14% | 5,794 |
| Dec 17, 2025 | 72.00 | 72.30 | 71.90 | 71.90 | 71.90 | -0.69% | 30,393 |
| Dec 16, 2025 | 71.90 | 72.40 | 71.70 | 72.40 | 72.40 | 0.56% | 23,296 |
| Dec 15, 2025 | 72.10 | 72.10 | 71.90 | 72.00 | 72.00 | - | 29,504 |
| Dec 12, 2025 | 72.90 | 72.90 | 71.70 | 72.00 | 72.00 | - | 47,043 |
| Dec 11, 2025 | 72.90 | 72.90 | 72.00 | 72.00 | 72.00 | -0.55% | 35,907 |