Chien Shing Harbour Service Company Limited (TPE:8367)
Taiwan · Delayed Price · Currency is TWD 40.65
-0.30 (-0.73%)
Aug 25, 2026, 1:30 PM CST
TPE:8367 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 41.00 | 41.00 | 40.65 | 40.65 | 40.65 | -0.73% | 13,352 |
| Aug 24, 2026 | 40.95 | 41.05 | 40.80 | 40.95 | 40.95 | 0.24% | 19,218 |
| Aug 21, 2026 | 40.65 | 40.85 | 40.60 | 40.85 | 40.85 | 0.86% | 49,530 |
| Aug 20, 2026 | 40.15 | 40.60 | 40.15 | 40.50 | 40.50 | 0.87% | 9,018 |
| Aug 19, 2026 | 40.75 | 40.75 | 40.15 | 40.15 | 40.15 | -0.74% | 31,617 |
| Aug 18, 2026 | 40.55 | 40.55 | 40.45 | 40.45 | 40.45 | -0.12% | 42,695 |
| Aug 17, 2026 | 40.25 | 40.50 | 40.10 | 40.50 | 40.50 | 0.62% | 19,337 |
| Aug 14, 2026 | 40.55 | 40.55 | 40.10 | 40.25 | 40.25 | - | 30,241 |
| Aug 13, 2026 | 40.20 | 40.55 | 40.10 | 40.25 | 40.25 | 0.12% | 15,170 |
| Aug 12, 2026 | 40.45 | 40.75 | 40.15 | 40.20 | 40.20 | -0.62% | 22,014 |
| Aug 11, 2026 | 40.45 | 40.50 | 40.00 | 40.45 | 40.45 | - | 23,070 |
| Aug 10, 2026 | 40.05 | 40.50 | 40.00 | 40.45 | 40.45 | 1.00% | 27,639 |
| Aug 7, 2026 | 40.00 | 40.45 | 39.95 | 40.05 | 40.05 | -0.12% | 41,613 |
| Aug 6, 2026 | 40.25 | 40.25 | 39.95 | 40.10 | 40.10 | -0.50% | 50,366 |
| Aug 5, 2026 | 40.35 | 40.60 | 40.25 | 40.30 | 40.30 | -0.86% | 22,358 |
| Aug 4, 2026 | 40.20 | 40.65 | 40.15 | 40.65 | 40.65 | 0.37% | 28,770 |
| Aug 3, 2026 | 40.65 | 40.85 | 40.20 | 40.50 | 40.50 | -0.37% | 11,184 |
| Jul 31, 2026 | 40.15 | 40.90 | 40.15 | 40.65 | 40.65 | 0.99% | 15,016 |
| Jul 30, 2026 | 40.40 | 40.40 | 40.15 | 40.25 | 40.25 | -0.86% | 13,062 |
| Jul 29, 2026 | 41.00 | 41.00 | 40.30 | 40.60 | 40.60 | -0.25% | 43,868 |
| Jul 28, 2026 | 40.60 | 40.75 | 40.25 | 40.70 | 40.70 | 0.74% | 25,556 |
| Jul 27, 2026 | 40.15 | 40.60 | 40.15 | 40.40 | 40.40 | -0.37% | 34,238 |
| Jul 24, 2026 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | 0.12% | 14,001 |
| Jul 23, 2026 | 40.30 | 40.50 | 40.30 | 40.50 | 40.50 | 0.37% | 8,009 |
| Jul 22, 2026 | 40.25 | 40.70 | 40.25 | 40.35 | 40.35 | -0.86% | 27,143 |
| Jul 21, 2026 | 40.70 | 40.70 | 40.30 | 40.70 | 40.70 | - | 17,715 |
| Jul 20, 2026 | 40.30 | 41.30 | 40.30 | 40.70 | 40.70 | 0.99% | 26,061 |
| Jul 17, 2026 | 40.50 | 40.50 | 40.10 | 40.30 | 40.30 | -0.49% | 39,000 |
| Jul 16, 2026 | 40.85 | 40.90 | 40.30 | 40.50 | 40.50 | -0.49% | 27,250 |
| Jul 15, 2026 | 40.20 | 40.75 | 40.15 | 40.70 | 40.70 | 0.99% | 47,504 |
| Jul 14, 2026 | 41.30 | 41.30 | 40.25 | 40.30 | 40.30 | -0.49% | 31,203 |
| Jul 13, 2026 | 40.60 | 40.60 | 40.10 | 40.50 | 40.50 | -0.25% | 21,053 |
| Jul 9, 2026 | 40.10 | 40.65 | 40.05 | 40.60 | 40.60 | 0.37% | 28,262 |
| Jul 8, 2026 | 40.05 | 40.45 | 40.05 | 40.45 | 40.45 | 0.87% | 9,031 |
| Jul 7, 2026 | 40.30 | 40.30 | 40.00 | 40.10 | 40.10 | -0.99% | 41,018 |
| Jul 6, 2026 | 40.50 | 40.50 | 40.25 | 40.50 | 40.50 | 0.62% | 49,395 |
| Jul 3, 2026 | 40.10 | 40.40 | 40.00 | 40.25 | 40.25 | 0.63% | 71,508 |
| Jul 2, 2026 | 40.20 | 40.40 | 40.00 | 40.00 | 40.00 | -0.62% | 75,492 |
| Jul 1, 2026 | 40.10 | 40.35 | 40.00 | 40.25 | 40.25 | -0.25% | 38,514 |
| Jun 30, 2026 | 40.00 | 40.55 | 40.00 | 40.35 | 40.35 | 0.88% | 95,156 |
| Jun 29, 2026 | 39.70 | 40.10 | 39.70 | 40.00 | 40.00 | 0.25% | 33,567 |
| Jun 26, 2026 | 40.10 | 40.10 | 39.85 | 39.90 | 39.90 | -0.75% | 40,451 |
| Jun 25, 2026 | 40.35 | 40.35 | 40.00 | 40.20 | 40.20 | - | 49,111 |
| Jun 24, 2026 | 40.30 | 40.35 | 40.05 | 40.20 | 40.20 | -0.62% | 50,238 |
| Jun 23, 2026 | 41.50 | 41.50 | 40.20 | 40.45 | 40.45 | -0.25% | 34,022 |
| Jun 22, 2026 | 40.40 | 40.55 | 40.30 | 40.55 | 40.55 | 0.62% | 65,450 |
| Jun 18, 2026 | 40.70 | 40.70 | 40.30 | 40.30 | 40.30 | -0.25% | 33,003 |
| Jun 17, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | -0.25% | 32,006 |
| Jun 16, 2026 | 40.70 | 40.90 | 40.45 | 40.50 | 40.50 | 0.50% | 23,208 |
| Jun 15, 2026 | 42.40 | 42.40 | 40.20 | 40.30 | 40.30 | -0.12% | 31,281 |