Chien Shing Harbour Service Company Limited (TPE:8367)
Taiwan · Delayed Price · Currency is TWD 43.10
+0.10 (0.23%)
Oct 31, 2025, 1:35 PM CST
TPE:8367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.05 | 43.05 | 42.95 | 42.95 | 42.95 | -0.12% | 7,005 |
| Oct 30, 2025 | 43.20 | 43.20 | 42.95 | 43.00 | 43.00 | -0.35% | 64,375 |
| Oct 29, 2025 | 43.10 | 43.55 | 43.10 | 43.15 | 43.15 | 0.12% | 30,665 |
| Oct 28, 2025 | 43.15 | 43.15 | 43.10 | 43.10 | 43.10 | -0.12% | 18,000 |
| Oct 27, 2025 | 43.35 | 43.35 | 43.00 | 43.15 | 43.15 | -0.23% | 37,048 |
| Oct 23, 2025 | 43.60 | 43.65 | 43.20 | 43.25 | 43.25 | -0.69% | 48,065 |
| Oct 22, 2025 | 43.30 | 43.60 | 43.30 | 43.55 | 43.55 | 0.11% | 44,183 |
| Oct 21, 2025 | 43.50 | 43.60 | 43.50 | 43.50 | 43.50 | - | 26,372 |
| Oct 20, 2025 | 43.80 | 44.25 | 43.50 | 43.50 | 43.50 | -0.80% | 37,913 |
| Oct 17, 2025 | 43.95 | 44.40 | 43.80 | 43.85 | 43.85 | -0.23% | 11,051 |
| Oct 16, 2025 | 44.00 | 44.00 | 43.70 | 43.95 | 43.95 | - | 51,403 |
| Oct 15, 2025 | 44.15 | 45.00 | 43.95 | 43.95 | 43.95 | -0.34% | 90,590 |
| Oct 14, 2025 | 44.10 | 45.10 | 44.10 | 44.10 | 44.10 | - | 82,301 |
| Oct 13, 2025 | 44.25 | 44.25 | 43.90 | 44.10 | 44.10 | -1.01% | 78,160 |
| Oct 9, 2025 | 44.30 | 44.60 | 44.05 | 44.55 | 44.55 | 0.22% | 51,260 |
| Oct 8, 2025 | 44.55 | 44.60 | 44.30 | 44.45 | 44.45 | -0.34% | 30,894 |
| Oct 7, 2025 | 44.60 | 44.85 | 44.50 | 44.60 | 44.60 | -0.78% | 44,722 |
| Oct 3, 2025 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 69,335 |
| Oct 2, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.33% | 67,004 |
| Oct 1, 2025 | 45.20 | 45.30 | 45.15 | 45.15 | 45.15 | - | 54,165 |
| Sep 30, 2025 | 45.20 | 45.25 | 45.10 | 45.15 | 45.15 | 0.11% | 27,078 |
| Sep 29, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Sep 26, 2025 | 45.30 | 45.30 | 45.05 | 45.10 | 45.10 | -0.44% | 37,055 |
| Sep 25, 2025 | 46.25 | 46.25 | 45.30 | 45.30 | 45.30 | 0.22% | 25,163 |
| Sep 24, 2025 | 45.05 | 45.30 | 45.05 | 45.20 | 45.20 | - | 14,019 |
| Sep 23, 2025 | 45.25 | 45.40 | 45.15 | 45.20 | 45.20 | 0.11% | 23,000 |
| Sep 22, 2025 | 45.70 | 45.75 | 45.15 | 45.15 | 45.15 | -0.22% | 16,085 |
| Sep 19, 2025 | 45.25 | 45.35 | 45.10 | 45.25 | 45.25 | -0.44% | 30,209 |
| Sep 18, 2025 | 45.20 | 45.70 | 45.20 | 45.45 | 45.45 | 0.55% | 35,628 |
| Sep 17, 2025 | 45.20 | 45.85 | 45.20 | 45.20 | 45.20 | -0.11% | 28,690 |
| Sep 16, 2025 | 45.20 | 45.75 | 45.10 | 45.25 | 45.25 | 0.11% | 27,000 |
| Sep 15, 2025 | 45.25 | 45.25 | 44.90 | 45.20 | 45.20 | -0.11% | 18,965 |
| Sep 12, 2025 | 45.20 | 45.40 | 45.05 | 45.25 | 45.25 | 0.11% | 34,613 |
| Sep 11, 2025 | 45.30 | 45.30 | 45.10 | 45.20 | 45.20 | - | 31,104 |
| Sep 10, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.33% | 2,002 |
| Sep 9, 2025 | 45.80 | 45.80 | 45.05 | 45.05 | 45.05 | -1.10% | 50,437 |
| Sep 8, 2025 | 45.10 | 45.95 | 45.05 | 45.55 | 45.55 | 1.00% | 37,787 |
| Sep 5, 2025 | 45.30 | 45.45 | 45.10 | 45.10 | 45.10 | -0.33% | 32,166 |
| Sep 4, 2025 | 45.05 | 45.50 | 45.05 | 45.25 | 45.25 | 0.44% | 43,450 |
| Sep 3, 2025 | 44.80 | 45.35 | 44.05 | 45.05 | 45.05 | -0.22% | 31,125 |
| Sep 2, 2025 | 45.20 | 45.30 | 45.15 | 45.15 | 45.15 | - | 26,051 |
| Sep 1, 2025 | 45.10 | 45.20 | 45.10 | 45.15 | 45.15 | -0.77% | 17,409 |
| Aug 29, 2025 | 45.05 | 45.50 | 45.05 | 45.50 | 45.50 | 1.00% | 23,263 |
| Aug 28, 2025 | 45.00 | 45.15 | 45.00 | 45.05 | 45.05 | - | 22,583 |
| Aug 27, 2025 | 44.95 | 45.10 | 44.95 | 45.05 | 45.05 | -0.44% | 30,111 |
| Aug 26, 2025 | 45.25 | 45.25 | 45.20 | 45.25 | 45.25 | - | 23,250 |
| Aug 25, 2025 | 45.75 | 45.75 | 45.25 | 45.25 | 45.25 | - | 16,786 |
| Aug 22, 2025 | 45.45 | 45.45 | 45.15 | 45.25 | 45.25 | -0.44% | 48,542 |
| Aug 21, 2025 | 45.50 | 45.55 | 45.10 | 45.45 | 45.45 | -0.11% | 26,511 |
| Aug 20, 2025 | 45.50 | 45.75 | 45.45 | 45.50 | 45.50 | 0.44% | 71,722 |