Chyunn Environment Corporation (TPEX:6911)
Taiwan · Delayed Price · Currency is TWD 32.80
0.00 (0.00%)
Oct 30, 2025, 1:21 PM CST
Chyunn Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 2,020 |
| Oct 29, 2025 | 33.00 | 33.00 | 32.65 | 32.80 | 32.80 | -0.46% | 22,303 |
| Oct 28, 2025 | 32.85 | 33.00 | 32.80 | 32.95 | 32.95 | -0.30% | 26,865 |
| Oct 27, 2025 | 33.90 | 33.90 | 32.90 | 33.05 | 33.05 | -0.30% | 33,215 |
| Oct 23, 2025 | 33.95 | 33.95 | 33.15 | 33.15 | 33.15 | -1.04% | 5,510 |
| Oct 22, 2025 | 33.90 | 33.90 | 33.30 | 33.50 | 33.50 | 2.13% | 30,010 |
| Oct 21, 2025 | 33.90 | 33.90 | 32.80 | 32.80 | 32.80 | -2.96% | 2,010 |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.50% | 10 |
| Oct 17, 2025 | 33.95 | 33.95 | 33.00 | 33.30 | 33.30 | -1.91% | 7,020 |
| Oct 16, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 3.03% | 1,060 |
| Oct 15, 2025 | 33.95 | 33.95 | 32.95 | 32.95 | 32.95 | -1.20% | 6,082 |
| Oct 14, 2025 | 33.90 | 33.95 | 33.35 | 33.35 | 33.35 | -0.45% | 2,050 |
| Oct 13, 2025 | 33.95 | 33.95 | 33.50 | 33.50 | 33.50 | -1.33% | 6,010 |
| Oct 9, 2025 | 33.95 | 33.95 | 33.90 | 33.95 | 33.95 | - | 2,187 |
| Oct 8, 2025 | 33.95 | 33.95 | 33.75 | 33.95 | 33.95 | - | 3,115 |
| Oct 7, 2025 | 34.50 | 34.50 | 33.75 | 33.95 | 33.95 | -0.15% | 9,177 |
| Oct 3, 2025 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 0.15% | 2,100 |
| Oct 2, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | 6,384 |
| Oct 1, 2025 | 33.80 | 33.95 | 33.80 | 33.95 | 33.95 | 0.30% | 4,128 |
| Sep 30, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.15% | 330 |
| Sep 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.90% | - |
| Sep 26, 2025 | 33.85 | 34.00 | 33.40 | 33.50 | 33.50 | -3.87% | 19,730 |
| Sep 25, 2025 | 34.65 | 34.85 | 33.85 | 34.85 | 34.85 | 1.31% | 34,874 |
| Sep 24, 2025 | 35.15 | 35.20 | 33.90 | 34.40 | 34.40 | -2.27% | 8,173 |
| Sep 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% | 10 |
| Sep 22, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.14% | 106 |
| Sep 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 34 |
| Sep 18, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | 2.92% | 82 |
| Sep 17, 2025 | 35.00 | 35.00 | 33.95 | 34.20 | 34.20 | -2.15% | 29,160 |
| Sep 16, 2025 | 35.15 | 35.30 | 34.40 | 34.95 | 34.95 | -1.83% | 59,883 |
| Sep 15, 2025 | 35.50 | 35.60 | 35.40 | 35.60 | 35.60 | -1.39% | 11,210 |
| Sep 12, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.12% | 530 |
| Sep 11, 2025 | 36.15 | 36.15 | 35.55 | 35.70 | 35.70 | -1.38% | 3,590 |
| Sep 10, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | - | 5,460 |
| Sep 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.40% | 90 |
| Sep 8, 2025 | 36.15 | 36.15 | 35.70 | 35.70 | 35.70 | -0.83% | 1,050 |
| Sep 5, 2025 | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | - | 5,650 |
| Sep 4, 2025 | 36.85 | 36.85 | 35.60 | 36.00 | 36.00 | -0.28% | 23,370 |
| Sep 3, 2025 | 36.80 | 36.80 | 35.85 | 36.10 | 36.10 | -0.28% | 2,570 |
| Sep 2, 2025 | 36.15 | 36.35 | 36.00 | 36.20 | 36.20 | -2.03% | 33,210 |
| Sep 1, 2025 | 37.30 | 37.30 | 36.30 | 36.95 | 36.95 | -0.14% | 24,075 |
| Aug 29, 2025 | 37.15 | 37.15 | 36.80 | 37.00 | 37.00 | 1.37% | 14,100 |
| Aug 28, 2025 | 37.30 | 37.30 | 36.45 | 36.50 | 36.50 | -0.82% | 42,886 |
| Aug 27, 2025 | 37.35 | 37.40 | 36.45 | 36.80 | 36.80 | -1.74% | 34,558 |
| Aug 26, 2025 | 37.30 | 37.45 | 37.15 | 37.45 | 37.45 | -1.45% | 16,170 |
| Aug 25, 2025 | 37.60 | 38.00 | 37.45 | 38.00 | 38.00 | -0.26% | 38,930 |
| Aug 22, 2025 | 37.85 | 38.25 | 37.85 | 38.10 | 38.10 | -0.26% | 18,000 |
| Aug 21, 2025 | 39.40 | 39.40 | 37.50 | 38.20 | 38.20 | -1.42% | 15,060 |
| Aug 20, 2025 | 38.50 | 38.75 | 38.35 | 38.75 | 38.75 | 1.04% | 10,000 |
| Aug 19, 2025 | 38.85 | 39.00 | 38.35 | 38.35 | 38.35 | -1.03% | 37,050 |