Chin Hsin Environ Engineering Co., Ltd. (TPE:6951)
Taiwan · Delayed Price · Currency is TWD 82.00
+0.90 (1.11%)
May 8, 2026, 1:30 PM CST
TPE:6951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 81.70 | 83.10 | 81.70 | 82.00 | 82.00 | 1.11% | 63,671 |
| May 7, 2026 | 81.00 | 81.10 | 80.40 | 81.10 | 81.10 | 0.50% | 51,813 |
| May 6, 2026 | 81.90 | 81.90 | 80.60 | 80.70 | 80.70 | 0.25% | 57,783 |
| May 5, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | -0.98% | 40,785 |
| May 4, 2026 | 81.10 | 81.70 | 80.40 | 81.30 | 81.30 | 0.25% | 55,498 |
| Apr 30, 2026 | 81.00 | 81.30 | 79.80 | 81.10 | 81.10 | -0.86% | 56,196 |
| Apr 29, 2026 | 84.40 | 84.40 | 79.50 | 81.80 | 81.80 | 2.12% | 98,124 |
| Apr 28, 2026 | 79.70 | 80.30 | 79.70 | 80.10 | 80.10 | 0.63% | 18,544 |
| Apr 27, 2026 | 79.60 | 79.70 | 79.20 | 79.60 | 79.60 | - | 55,626 |
| Apr 24, 2026 | 79.00 | 80.00 | 78.80 | 79.60 | 79.60 | 0.63% | 85,578 |
| Apr 23, 2026 | 80.20 | 80.20 | 79.00 | 79.10 | 79.10 | -1.37% | 153,508 |
| Apr 22, 2026 | 81.30 | 81.30 | 80.20 | 80.20 | 80.20 | -0.74% | 37,919 |
| Apr 21, 2026 | 81.50 | 81.50 | 80.00 | 80.80 | 80.80 | -1.10% | 50,470 |
| Apr 20, 2026 | 82.00 | 82.20 | 81.60 | 81.70 | 81.70 | -0.49% | 56,176 |
| Apr 17, 2026 | 81.60 | 82.40 | 81.60 | 82.10 | 82.10 | -0.12% | 40,242 |
| Apr 16, 2026 | 79.60 | 82.30 | 79.60 | 82.20 | 82.20 | 3.27% | 186,276 |
| Apr 15, 2026 | 80.00 | 80.00 | 79.20 | 79.60 | 79.60 | -0.38% | 64,578 |
| Apr 14, 2026 | 79.70 | 80.10 | 79.00 | 79.90 | 79.90 | 0.76% | 47,120 |
| Apr 13, 2026 | 79.10 | 79.50 | 78.90 | 79.30 | 79.30 | -0.38% | 51,786 |
| Apr 10, 2026 | 78.80 | 79.60 | 78.70 | 79.60 | 79.60 | 1.40% | 67,149 |
| Apr 9, 2026 | 78.30 | 78.70 | 77.90 | 78.50 | 78.50 | 0.26% | 33,338 |
| Apr 8, 2026 | 78.20 | 79.10 | 78.00 | 78.30 | 78.30 | 0.26% | 62,079 |
| Apr 7, 2026 | 78.50 | 78.50 | 78.00 | 78.10 | 78.10 | -0.64% | 62,644 |
| Apr 2, 2026 | 78.50 | 78.70 | 78.50 | 78.60 | 78.60 | -0.25% | 18,718 |
| Apr 1, 2026 | 78.90 | 79.00 | 78.50 | 78.80 | 78.80 | 0.90% | 44,276 |
| Mar 31, 2026 | 78.80 | 79.00 | 78.00 | 78.10 | 78.10 | -1.26% | 90,477 |
| Mar 30, 2026 | 79.50 | 79.50 | 78.90 | 79.10 | 79.10 | -0.75% | 68,338 |
| 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% | 66,722 |
| 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 |