Chien Shing Harbour Service Company Limited (TPE:8367)
Taiwan · Delayed Price · Currency is TWD 43.45
+0.30 (0.70%)
At close: Jan 14, 2026
TPE:8367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 43.15 | 43.55 | 43.15 | 43.45 | 43.45 | 0.70% | 43,715 |
| Jan 13, 2026 | 43.00 | 43.60 | 43.00 | 43.15 | 43.15 | 0.35% | 29,742 |
| Jan 12, 2026 | 42.65 | 43.15 | 42.65 | 43.00 | 43.00 | 0.82% | 34,103 |
| Jan 9, 2026 | 42.75 | 42.75 | 42.55 | 42.65 | 42.65 | 0.35% | 41,962 |
| Jan 8, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 0.12% | 12,331 |
| Jan 7, 2026 | 42.25 | 42.65 | 42.25 | 42.45 | 42.45 | 0.12% | 30,250 |
| Jan 6, 2026 | 42.50 | 42.50 | 41.75 | 42.40 | 42.40 | -0.24% | 111,326 |
| Jan 5, 2026 | 42.90 | 42.90 | 42.40 | 42.50 | 42.50 | -0.58% | 84,127 |
| Jan 2, 2026 | 43.50 | 43.55 | 42.75 | 42.75 | 42.75 | -1.95% | 56,619 |
| Dec 31, 2025 | 43.45 | 43.80 | 43.00 | 43.60 | 43.60 | 0.35% | 60,010 |
| Dec 30, 2025 | 44.45 | 44.45 | 43.40 | 43.45 | 43.45 | -0.57% | 15,000 |
| Dec 29, 2025 | 43.80 | 43.90 | 43.65 | 43.70 | 43.70 | - | 32,617 |
| Dec 26, 2025 | 43.60 | 43.70 | 43.55 | 43.70 | 43.70 | 0.11% | 57,690 |
| Dec 24, 2025 | 43.70 | 43.70 | 43.60 | 43.65 | 43.65 | - | 11,545 |
| Dec 23, 2025 | 43.75 | 43.75 | 43.65 | 43.65 | 43.65 | -0.23% | 46,077 |
| Dec 22, 2025 | 44.20 | 44.20 | 43.75 | 43.75 | 43.75 | -0.11% | 70,100 |
| Dec 19, 2025 | 43.70 | 43.95 | 43.70 | 43.80 | 43.80 | 0.23% | 30,556 |
| Dec 18, 2025 | 43.90 | 44.00 | 43.70 | 43.70 | 43.70 | -0.23% | 36,205 |
| Dec 17, 2025 | 43.75 | 44.15 | 43.75 | 43.80 | 43.80 | 0.11% | 25,000 |
| Dec 16, 2025 | 44.10 | 44.10 | 43.65 | 43.75 | 43.75 | -0.79% | 23,120 |
| Dec 15, 2025 | 44.20 | 44.45 | 44.10 | 44.10 | 44.10 | -0.23% | 30,211 |
| Dec 12, 2025 | 44.10 | 44.25 | 44.10 | 44.20 | 44.20 | 0.23% | 22,281 |
| Dec 11, 2025 | 44.35 | 44.35 | 44.10 | 44.10 | 44.10 | -0.56% | 45,252 |
| Dec 10, 2025 | 44.15 | 44.75 | 44.10 | 44.35 | 44.35 | 0.68% | 14,172 |
| Dec 9, 2025 | 44.20 | 44.45 | 44.05 | 44.05 | 44.05 | -0.34% | 30,114 |
| Dec 8, 2025 | 44.40 | 44.50 | 44.20 | 44.20 | 44.20 | -0.67% | 70,687 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.50 | 44.50 | 44.50 | -0.34% | 19,124 |
| Dec 4, 2025 | 44.20 | 44.90 | 44.20 | 44.65 | 44.65 | 1.36% | 56,546 |
| Dec 3, 2025 | 44.20 | 44.20 | 43.80 | 44.05 | 44.05 | -0.23% | 44,017 |
| Dec 2, 2025 | 44.20 | 44.20 | 44.10 | 44.15 | 44.15 | 0.11% | 8,907 |
| Dec 1, 2025 | 43.80 | 44.10 | 43.80 | 44.10 | 44.10 | 0.34% | 46,093 |
| Nov 28, 2025 | 44.00 | 44.00 | 43.70 | 43.95 | 43.95 | -0.23% | 12,001 |
| Nov 27, 2025 | 44.20 | 44.20 | 43.95 | 44.05 | 44.05 | -0.34% | 10,236 |
| Nov 26, 2025 | 44.25 | 44.25 | 43.90 | 44.20 | 44.20 | 0.45% | 11,103 |
| Nov 25, 2025 | 43.95 | 44.05 | 43.95 | 44.00 | 44.00 | -0.23% | 36,000 |
| Nov 24, 2025 | 43.90 | 44.25 | 43.90 | 44.10 | 44.10 | 0.68% | 15,036 |
| Nov 21, 2025 | 43.75 | 43.90 | 43.75 | 43.80 | 43.80 | -0.45% | 15,286 |
| Nov 20, 2025 | 44.25 | 44.25 | 44.00 | 44.00 | 44.00 | 0.69% | 14,106 |
| Nov 19, 2025 | 43.65 | 43.70 | 43.60 | 43.70 | 43.70 | -0.68% | 32,155 |
| Nov 18, 2025 | 44.00 | 44.20 | 43.80 | 44.00 | 44.00 | -0.56% | 37,641 |
| Nov 17, 2025 | 43.90 | 44.25 | 43.40 | 44.25 | 44.25 | 0.68% | 54,068 |
| Nov 14, 2025 | 43.90 | 44.00 | 43.90 | 43.95 | 43.95 | - | 27,310 |
| Nov 13, 2025 | 43.80 | 43.95 | 43.50 | 43.95 | 43.95 | 0.34% | 54,010 |
| Nov 12, 2025 | 43.75 | 43.85 | 43.65 | 43.80 | 43.80 | 0.34% | 40,738 |
| Nov 11, 2025 | 43.75 | 43.75 | 43.30 | 43.65 | 43.65 | - | 138,850 |
| Nov 10, 2025 | 43.45 | 43.70 | 43.45 | 43.65 | 43.65 | 1.87% | 173,267 |
| Nov 7, 2025 | 42.25 | 42.85 | 42.25 | 42.85 | 42.85 | 0.94% | 77,018 |
| Nov 6, 2025 | 42.65 | 42.65 | 42.20 | 42.45 | 42.45 | -0.47% | 60,324 |
| Nov 5, 2025 | 42.30 | 42.65 | 41.95 | 42.65 | 42.65 | -0.35% | 65,379 |
| Nov 4, 2025 | 42.95 | 42.95 | 42.50 | 42.80 | 42.80 | -0.35% | 31,653 |