Chin Hsin Environ Engineering Co., Ltd. (TPE:6951)
Taiwan · Delayed Price · Currency is TWD 78.80
+0.20 (0.25%)
Jun 18, 2026, 1:20 PM CST
TPE:6951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 78.60 | 78.80 | 78.60 | 78.80 | 78.80 | 0.25% | 18,000 |
| Jun 17, 2026 | 78.60 | 78.80 | 78.30 | 78.60 | 78.60 | -0.76% | 34,015 |
| Jun 16, 2026 | 79.30 | 79.30 | 78.80 | 79.20 | 79.20 | 0.25% | 35,905 |
| Jun 15, 2026 | 80.10 | 80.20 | 79.00 | 79.00 | 79.00 | -0.75% | 49,276 |
| Jun 12, 2026 | 79.50 | 80.50 | 78.90 | 79.60 | 79.60 | 0.13% | 80,373 |
| Jun 11, 2026 | 82.00 | 82.00 | 78.30 | 79.50 | 79.50 | 0.63% | 127,158 |
| Jun 10, 2026 | 82.80 | 83.60 | 82.80 | 83.00 | 79.00 | -0.24% | 111,274 |
| Jun 9, 2026 | 81.40 | 85.10 | 81.40 | 83.20 | 79.19 | 2.21% | 106,943 |
| Jun 8, 2026 | 81.60 | 82.60 | 80.60 | 81.40 | 77.48 | -0.73% | 82,852 |
| Jun 5, 2026 | 82.50 | 83.00 | 81.60 | 82.00 | 78.05 | -1.09% | 109,477 |
| Jun 4, 2026 | 82.40 | 83.00 | 82.00 | 82.90 | 78.90 | 1.10% | 49,673 |
| Jun 3, 2026 | 82.40 | 82.50 | 81.90 | 82.00 | 78.05 | -0.24% | 40,431 |
| Jun 2, 2026 | 81.90 | 82.40 | 81.00 | 82.20 | 78.24 | 1.36% | 48,703 |
| Jun 1, 2026 | 83.00 | 83.00 | 81.10 | 81.10 | 77.19 | -1.93% | 125,066 |
| May 29, 2026 | 81.90 | 82.90 | 81.90 | 82.70 | 78.71 | 1.60% | 43,873 |
| May 28, 2026 | 81.80 | 81.90 | 81.00 | 81.40 | 77.48 | 0.87% | 34,514 |
| May 27, 2026 | 81.80 | 81.80 | 80.60 | 80.70 | 76.81 | -0.37% | 29,619 |
| May 26, 2026 | 81.00 | 81.40 | 80.50 | 81.00 | 77.10 | - | 25,349 |
| May 25, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 77.10 | - | 63,620 |
| May 22, 2026 | 81.60 | 81.80 | 81.00 | 81.00 | 77.10 | -0.74% | 45,547 |
| May 21, 2026 | 81.20 | 82.00 | 81.20 | 81.60 | 77.67 | 0.74% | 49,791 |
| May 20, 2026 | 80.10 | 81.00 | 80.10 | 81.00 | 77.10 | 0.87% | 33,414 |
| May 19, 2026 | 80.50 | 80.80 | 79.90 | 80.30 | 76.43 | 0.63% | 35,928 |
| May 18, 2026 | 79.80 | 80.50 | 79.70 | 79.80 | 75.95 | - | 21,829 |
| May 15, 2026 | 80.20 | 80.20 | 79.60 | 79.80 | 75.95 | -0.37% | 50,568 |
| May 14, 2026 | 79.70 | 80.70 | 79.60 | 80.10 | 76.24 | 0.50% | 65,821 |
| May 13, 2026 | 79.30 | 79.90 | 79.30 | 79.70 | 75.86 | - | 53,834 |
| May 12, 2026 | 81.60 | 81.60 | 79.20 | 79.70 | 75.86 | -2.57% | 174,615 |
| May 11, 2026 | 81.60 | 82.60 | 81.40 | 81.80 | 77.86 | -0.24% | 53,922 |
| May 8, 2026 | 81.70 | 83.10 | 81.70 | 82.00 | 78.05 | 1.11% | 63,788 |
| May 7, 2026 | 81.00 | 81.10 | 80.40 | 81.10 | 77.19 | 0.50% | 51,813 |
| May 6, 2026 | 81.90 | 81.90 | 80.60 | 80.70 | 76.81 | 0.25% | 57,854 |
| May 5, 2026 | 81.00 | 81.00 | 80.50 | 80.50 | 76.62 | -0.98% | 40,785 |
| May 4, 2026 | 81.10 | 81.70 | 80.40 | 81.30 | 77.38 | 0.25% | 55,498 |
| Apr 30, 2026 | 81.00 | 81.30 | 79.80 | 81.10 | 77.19 | -0.86% | 56,196 |
| Apr 29, 2026 | 84.40 | 84.40 | 79.50 | 81.80 | 77.86 | 2.12% | 98,124 |
| Apr 28, 2026 | 79.70 | 80.30 | 79.70 | 80.10 | 76.24 | 0.63% | 18,544 |
| Apr 27, 2026 | 79.60 | 79.70 | 79.20 | 79.60 | 75.76 | - | 56,676 |
| Apr 24, 2026 | 79.00 | 80.00 | 78.80 | 79.60 | 75.76 | 0.63% | 85,578 |
| Apr 23, 2026 | 80.20 | 80.20 | 79.00 | 79.10 | 75.29 | -1.37% | 153,508 |
| Apr 22, 2026 | 81.30 | 81.30 | 80.20 | 80.20 | 76.33 | -0.74% | 37,919 |
| Apr 21, 2026 | 81.50 | 81.50 | 80.00 | 80.80 | 76.91 | -1.10% | 50,470 |
| Apr 20, 2026 | 82.00 | 82.20 | 81.60 | 81.70 | 77.76 | -0.49% | 56,176 |
| Apr 17, 2026 | 81.60 | 82.40 | 81.60 | 82.10 | 78.14 | -0.12% | 40,242 |
| Apr 16, 2026 | 79.60 | 82.30 | 79.60 | 82.20 | 78.24 | 3.27% | 186,276 |
| Apr 15, 2026 | 80.00 | 80.00 | 79.20 | 79.60 | 75.76 | -0.38% | 64,578 |
| Apr 14, 2026 | 79.70 | 80.10 | 79.00 | 79.90 | 76.05 | 0.76% | 47,120 |
| Apr 13, 2026 | 79.10 | 79.50 | 78.90 | 79.30 | 75.48 | -0.38% | 51,786 |
| Apr 10, 2026 | 78.80 | 79.60 | 78.70 | 79.60 | 75.76 | 1.40% | 67,149 |
| Apr 9, 2026 | 78.30 | 78.70 | 77.90 | 78.50 | 74.72 | 0.26% | 33,338 |