Chien Shing Harbour Service Company Limited (TPE:8367)
Taiwan · Delayed Price · Currency is TWD 45.45
+0.25 (0.55%)
Sep 18, 2025, 1:35 PM CST
TPE:8367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 45.20 | 45.70 | 45.20 | 45.45 | 45.45 | 0.55% | 35,480 |
| 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 |
| Aug 19, 2025 | 45.40 | 45.40 | 45.30 | 45.30 | 45.30 | -0.22% | 33,418 |
| Aug 18, 2025 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | - | 12,035 |
| Aug 15, 2025 | 45.70 | 46.00 | 45.35 | 45.40 | 45.40 | -0.66% | 62,155 |
| Aug 14, 2025 | 46.00 | 46.00 | 45.55 | 45.70 | 45.70 | -0.22% | 14,450 |
| Aug 13, 2025 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | 0.66% | 15,080 |
| Aug 12, 2025 | 45.35 | 46.15 | 45.35 | 45.50 | 45.50 | 0.22% | 53,695 |
| Aug 11, 2025 | 45.60 | 45.60 | 45.20 | 45.40 | 45.40 | 0.22% | 30,000 |
| Aug 8, 2025 | 45.35 | 45.35 | 45.30 | 45.30 | 45.30 | -0.11% | 57,000 |
| Aug 7, 2025 | 45.60 | 45.70 | 45.25 | 45.35 | 45.35 | -1.20% | 37,308 |
| Aug 6, 2025 | 46.05 | 46.05 | 45.80 | 45.90 | 45.90 | -1.08% | 36,551 |
| Aug 5, 2025 | 46.15 | 46.50 | 46.15 | 46.40 | 46.40 | 0.32% | 16,028 |
| Aug 4, 2025 | 45.95 | 46.35 | 45.95 | 46.25 | 46.25 | 0.54% | 7,004 |
| Aug 1, 2025 | 45.60 | 46.10 | 45.60 | 46.00 | 46.00 | -0.54% | 36,133 |
| Jul 31, 2025 | 46.20 | 46.50 | 46.05 | 46.25 | 46.25 | 0.11% | 34,263 |
| Jul 30, 2025 | 45.80 | 46.50 | 45.80 | 46.20 | 46.20 | -0.43% | 30,379 |
| Jul 29, 2025 | 45.65 | 46.50 | 45.65 | 46.40 | 46.40 | - | 22,039 |
| Jul 28, 2025 | 46.30 | 46.50 | 46.30 | 46.40 | 46.40 | 0.22% | 27,010 |
| Jul 25, 2025 | 46.15 | 46.50 | 46.15 | 46.30 | 46.30 | -0.11% | 22,268 |
| Jul 24, 2025 | 46.05 | 46.40 | 46.00 | 46.35 | 46.35 | 0.11% | 26,100 |
| Jul 23, 2025 | 45.60 | 46.80 | 45.60 | 46.30 | 46.30 | 0.33% | 40,306 |
| Jul 22, 2025 | 46.10 | 46.50 | 45.70 | 46.15 | 46.15 | 1.21% | 38,152 |
| Jul 21, 2025 | 45.55 | 45.60 | 45.55 | 45.60 | 45.60 | 0.11% | 11,128 |
| Jul 18, 2025 | 45.55 | 45.55 | 45.50 | 45.55 | 45.55 | -0.33% | 28,050 |
| Jul 17, 2025 | 45.95 | 46.00 | 45.70 | 45.70 | 45.70 | 0.33% | 17,000 |
| Jul 16, 2025 | 45.60 | 45.75 | 45.50 | 45.55 | 45.55 | -0.33% | 9,664 |
| Jul 15, 2025 | 45.90 | 45.90 | 45.70 | 45.70 | 45.70 | 0.44% | 13,124 |
| Jul 14, 2025 | 45.65 | 45.65 | 45.50 | 45.50 | 45.50 | -0.11% | 17,002 |
| Jul 11, 2025 | 45.75 | 45.80 | 45.55 | 45.55 | 45.55 | 0.11% | 20,115 |