Chien Shing Harbour Service Company Limited (TPE:8367)
Taiwan · Delayed Price · Currency is TWD 40.65
-0.70 (-1.69%)
Oct 28, 2026, 1:30 PM CST
TPE:8367 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 40.55 | 41.35 | 40.55 | 40.65 | 40.65 | -1.69% | 15,015 |
| Oct 27, 2026 | 41.50 | 41.50 | 41.15 | 41.35 | 41.35 | 1.60% | 9,093 |
| Oct 22, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - | 5,065 |
| Oct 21, 2026 | 40.90 | 41.50 | 40.70 | 40.70 | 40.70 | -0.73% | 8,089 |
| Oct 20, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -1.20% | 5,255 |
| Oct 19, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.36% | 4,010 |
| Oct 16, 2026 | 41.45 | 41.45 | 41.00 | 41.35 | 41.35 | -0.24% | 16,247 |
| Oct 15, 2026 | 41.80 | 41.80 | 40.75 | 41.45 | 41.45 | -0.96% | 20,052 |
| Oct 14, 2026 | 41.00 | 42.00 | 41.00 | 41.85 | 41.85 | 0.60% | 20,938 |
| Oct 13, 2026 | 41.65 | 41.65 | 41.00 | 41.60 | 41.60 | -0.24% | 16,192 |
| Oct 12, 2026 | 40.90 | 42.00 | 40.90 | 41.70 | 41.70 | 1.96% | 46,842 |
| Oct 8, 2026 | 40.90 | 40.95 | 40.80 | 40.90 | 40.90 | - | 20,150 |
| Oct 7, 2026 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | -0.24% | 4,050 |
| Oct 6, 2026 | 40.30 | 41.00 | 40.10 | 41.00 | 41.00 | 0.61% | 39,212 |
| Oct 5, 2026 | 41.00 | 41.00 | 40.75 | 40.75 | 40.75 | 0.25% | 12,226 |
| Oct 2, 2026 | 40.05 | 41.30 | 40.05 | 40.65 | 40.65 | -0.37% | 55,146 |
| Oct 1, 2026 | 40.45 | 40.80 | 40.25 | 40.80 | 40.80 | 0.87% | 13,706 |
| Sep 30, 2026 | 40.05 | 40.50 | 40.05 | 40.45 | 40.45 | 1.00% | 12,141 |
| Sep 29, 2026 | 40.60 | 40.60 | 40.05 | 40.05 | 40.05 | -1.35% | 7,068 |
| Sep 24, 2026 | 40.25 | 41.00 | 40.25 | 40.60 | 40.60 | 0.87% | 9,000 |
| Sep 23, 2026 | 40.60 | 40.60 | 40.25 | 40.25 | 40.25 | -0.62% | 26,086 |
| Sep 22, 2026 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.37% | 54,101 |
| Sep 21, 2026 | 40.75 | 40.75 | 40.50 | 40.65 | 40.65 | -0.25% | 17,176 |
| Sep 18, 2026 | 40.70 | 41.00 | 40.55 | 40.75 | 40.75 | -0.12% | 12,998 |
| Sep 17, 2026 | 40.80 | 40.85 | 40.10 | 40.80 | 40.80 | - | 13,623 |
| Sep 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.74% | 1,079 |
| Sep 15, 2026 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | -0.49% | 7,065 |
| Sep 14, 2026 | 40.05 | 40.70 | 40.05 | 40.70 | 40.70 | 1.24% | 7,138 |
| Sep 11, 2026 | 40.50 | 40.50 | 39.85 | 40.20 | 40.20 | -0.74% | 47,375 |
| Sep 10, 2026 | 40.70 | 40.90 | 40.50 | 40.50 | 40.50 | -0.98% | 11,079 |
| Sep 9, 2026 | 40.70 | 41.10 | 40.70 | 40.90 | 40.90 | 0.49% | 6,045 |
| Sep 8, 2026 | 40.45 | 40.75 | 40.45 | 40.70 | 40.70 | -1.21% | 23,885 |
| Sep 7, 2026 | 41.05 | 41.20 | 40.75 | 41.20 | 41.20 | 0.49% | 8,411 |
| Sep 4, 2026 | 41.15 | 41.15 | 41.00 | 41.00 | 41.00 | -0.36% | 10,062 |
| Sep 3, 2026 | 40.35 | 41.20 | 40.35 | 41.15 | 41.15 | 1.60% | 18,261 |
| Sep 2, 2026 | 40.45 | 40.50 | 40.40 | 40.50 | 40.50 | -1.22% | 6,263 |
| Sep 1, 2026 | 40.30 | 41.00 | 40.30 | 41.00 | 41.00 | 0.74% | 14,264 |
| Aug 31, 2026 | 40.55 | 40.70 | 40.30 | 40.70 | 40.70 | - | 11,341 |
| Aug 28, 2026 | 41.40 | 41.40 | 40.40 | 40.70 | 40.70 | 0.49% | 13,262 |
| Aug 27, 2026 | 40.80 | 40.80 | 40.50 | 40.50 | 40.50 | -0.61% | 7,218 |
| Aug 26, 2026 | 40.50 | 40.95 | 40.40 | 40.75 | 40.75 | 0.25% | 9,130 |
| 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 |