Chin Hsin Environ Engineering Co., Ltd. (TPE:6951)
Taiwan
· Delayed Price · Currency is TWD 81.80
+1.70 (2.12%)
Apr 29, 2026, 1:23 PM CST
TPE:6951 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.40 | 84.40 | 79.50 | 81.80 | 81.80 | 2.12% | 98,124 |
| Apr 28, 2026 | 79.70 | 80.30 | 79.70 | 80.10 | 80.10 | 0.63% | 18,544 |
| Apr 27, 2026 | 79.60 | 79.70 | 79.20 | 79.60 | 79.60 | - | 55,626 |
| Apr 24, 2026 | 79.00 | 80.00 | 78.80 | 79.60 | 79.60 | 0.63% | 85,578 |
| Apr 23, 2026 | 80.20 | 80.20 | 79.00 | 79.10 | 79.10 | -1.37% | 153,508 |
| Apr 22, 2026 | 81.30 | 81.30 | 80.20 | 80.20 | 80.20 | -0.74% | 37,919 |
| Apr 21, 2026 | 81.50 | 81.50 | 80.00 | 80.80 | 80.80 | -1.10% | 50,470 |
| Apr 20, 2026 | 82.00 | 82.20 | 81.60 | 81.70 | 81.70 | -0.49% | 56,176 |
| Apr 17, 2026 | 81.60 | 82.40 | 81.60 | 82.10 | 82.10 | -0.12% | 40,242 |
| Apr 16, 2026 | 79.60 | 82.30 | 79.60 | 82.20 | 82.20 | 3.27% | 186,276 |
| Apr 15, 2026 | 80.00 | 80.00 | 79.20 | 79.60 | 79.60 | -0.38% | 64,578 |
| Apr 14, 2026 | 79.70 | 80.10 | 79.00 | 79.90 | 79.90 | 0.76% | 47,120 |
| Apr 13, 2026 | 79.10 | 79.50 | 78.90 | 79.30 | 79.30 | -0.38% | 51,786 |
| Apr 10, 2026 | 78.80 | 79.60 | 78.70 | 79.60 | 79.60 | 1.40% | 67,149 |
| Apr 9, 2026 | 78.30 | 78.70 | 77.90 | 78.50 | 78.50 | 0.26% | 33,338 |
| Apr 8, 2026 | 78.20 | 79.10 | 78.00 | 78.30 | 78.30 | 0.26% | 62,079 |
| Apr 7, 2026 | 78.50 | 78.50 | 78.00 | 78.10 | 78.10 | -0.64% | 62,644 |
| Apr 2, 2026 | 78.50 | 78.70 | 78.50 | 78.60 | 78.60 | -0.25% | 18,718 |
| Apr 1, 2026 | 78.90 | 79.00 | 78.50 | 78.80 | 78.80 | 0.90% | 44,276 |
| Mar 31, 2026 | 78.80 | 79.00 | 78.00 | 78.10 | 78.10 | -1.26% | 90,477 |
| Mar 30, 2026 | 79.50 | 79.50 | 78.90 | 79.10 | 79.10 | -0.75% | 68,338 |
| Mar 27, 2026 | 79.50 | 79.80 | 79.20 | 79.70 | 79.70 | - | 38,756 |
| Mar 26, 2026 | 79.60 | 79.90 | 79.30 | 79.70 | 79.70 | 0.25% | 32,048 |
| Mar 25, 2026 | 79.40 | 79.90 | 79.40 | 79.50 | 79.50 | 0.51% | 47,110 |
| Mar 24, 2026 | 78.80 | 79.90 | 78.80 | 79.10 | 79.10 | 0.51% | 62,833 |
| Mar 23, 2026 | 78.70 | 79.00 | 77.50 | 78.70 | 78.70 | -0.63% | 65,823 |
| Mar 20, 2026 | 78.70 | 80.10 | 78.50 | 79.20 | 79.20 | 0.38% | 69,656 |
| Mar 19, 2026 | 78.80 | 79.20 | 78.60 | 78.90 | 78.90 | -0.25% | 33,502 |
| Mar 18, 2026 | 79.30 | 79.50 | 78.50 | 79.10 | 79.10 | -0.25% | 100,570 |
| Mar 17, 2026 | 80.00 | 81.20 | 79.30 | 79.30 | 79.30 | -0.88% | 142,354 |
| Mar 16, 2026 | 79.90 | 80.80 | 79.60 | 80.00 | 80.00 | 0.13% | 129,814 |
| Mar 13, 2026 | 77.90 | 79.90 | 77.90 | 79.90 | 79.90 | 2.17% | 151,816 |
| Mar 12, 2026 | 77.40 | 78.20 | 77.40 | 78.20 | 78.20 | 0.90% | 101,228 |
| Mar 11, 2026 | 75.90 | 77.60 | 75.90 | 77.50 | 77.50 | 2.38% | 66,722 |
| Mar 10, 2026 | 75.50 | 76.20 | 75.40 | 75.70 | 75.70 | 1.20% | 95,850 |
| Mar 9, 2026 | 75.00 | 75.80 | 74.60 | 74.80 | 74.80 | -3.23% | 273,167 |
| Mar 6, 2026 | 75.40 | 78.20 | 75.40 | 77.30 | 77.30 | 4.32% | 343,421 |
| Mar 5, 2026 | 74.10 | 74.20 | 73.80 | 74.10 | 74.10 | 0.68% | 58,819 |
| Mar 4, 2026 | 74.00 | 74.10 | 73.30 | 73.60 | 73.60 | -1.21% | 89,340 |
| Mar 3, 2026 | 74.60 | 74.80 | 74.00 | 74.50 | 74.50 | -0.40% | 80,677 |
| Mar 2, 2026 | 75.00 | 75.20 | 74.20 | 74.80 | 74.80 | -0.53% | 180,683 |
| Feb 26, 2026 | 75.50 | 75.60 | 74.90 | 75.20 | 75.20 | -0.53% | 204,391 |
| Feb 25, 2026 | 75.70 | 75.90 | 75.00 | 75.60 | 75.60 | -0.40% | 105,184 |
| Feb 24, 2026 | 77.50 | 77.50 | 75.80 | 75.90 | 75.90 | -2.06% | 216,988 |
| Feb 23, 2026 | 77.30 | 78.10 | 77.30 | 77.50 | 77.50 | 0.13% | 60,360 |
| Feb 11, 2026 | 76.60 | 77.40 | 76.50 | 77.40 | 77.40 | 0.52% | 36,912 |
| Feb 10, 2026 | 77.00 | 77.60 | 76.10 | 77.00 | 77.00 | -1.16% | 121,630 |
| Feb 9, 2026 | 78.00 | 78.50 | 77.90 | 77.90 | 77.90 | 0.13% | 58,684 |
| Feb 6, 2026 | 77.70 | 77.80 | 76.70 | 77.80 | 77.80 | -0.26% | 52,491 |
| Feb 5, 2026 | 78.00 | 78.30 | 77.80 | 78.00 | 78.00 | - | 65,691 |
| Feb 4, 2026 | 77.80 | 78.10 | 77.50 | 78.00 | 78.00 | 0.65% | 32,582 |
| Feb 3, 2026 | 77.20 | 77.60 | 76.90 | 77.50 | 77.50 | 0.52% | 82,511 |
| Feb 2, 2026 | 77.50 | 77.80 | 76.80 | 77.10 | 77.10 | -1.03% | 149,018 |
| Jan 30, 2026 | 77.70 | 78.00 | 76.90 | 77.90 | 77.90 | 0.26% | 99,547 |
| Jan 29, 2026 | 78.60 | 78.60 | 76.90 | 77.70 | 77.70 | -1.15% | 178,803 |
| Jan 28, 2026 | 77.20 | 80.80 | 76.90 | 78.60 | 78.60 | 2.48% | 309,158 |
| Jan 27, 2026 | 75.10 | 77.30 | 75.00 | 76.70 | 76.70 | 2.95% | 256,810 |
| Jan 26, 2026 | 75.20 | 75.20 | 74.50 | 74.50 | 74.50 | -1.19% | 80,611 |
| Jan 23, 2026 | 75.30 | 75.60 | 75.30 | 75.40 | 75.40 | 0.80% | 36,600 |
| Jan 22, 2026 | 75.50 | 75.50 | 74.60 | 74.80 | 74.80 | -0.80% | 141,603 |
| Jan 21, 2026 | 75.70 | 75.70 | 75.10 | 75.40 | 75.40 | - | 68,662 |
| Jan 20, 2026 | 75.70 | 75.90 | 75.10 | 75.40 | 75.40 | - | 93,243 |
| Jan 19, 2026 | 75.20 | 75.80 | 75.20 | 75.40 | 75.40 | -0.53% | 65,098 |
| Jan 16, 2026 | 77.20 | 77.20 | 75.30 | 75.80 | 75.80 | -0.92% | 117,421 |
| Jan 15, 2026 | 78.10 | 78.10 | 76.00 | 76.50 | 76.50 | -2.55% | 116,815 |
| Jan 14, 2026 | 79.20 | 80.00 | 78.00 | 78.50 | 78.50 | 0.13% | 96,898 |
| Jan 13, 2026 | 79.30 | 81.50 | 77.10 | 78.40 | 78.40 | - | 218,213 |
| Jan 12, 2026 | 73.90 | 79.00 | 73.90 | 78.40 | 78.40 | 6.09% | 284,912 |
| Jan 9, 2026 | 74.00 | 74.30 | 73.50 | 73.90 | 73.90 | 1.23% | 40,174 |
| Jan 8, 2026 | 73.20 | 73.20 | 72.90 | 73.00 | 73.00 | - | 65,537 |
| Jan 7, 2026 | 73.30 | 73.30 | 72.90 | 73.00 | 73.00 | -1.22% | 159,128 |
| Jan 6, 2026 | 73.00 | 73.90 | 73.00 | 73.90 | 73.90 | 0.68% | 18,871 |
| Jan 5, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.14% | 45,093 |
| Jan 2, 2026 | 73.80 | 74.40 | 73.30 | 73.30 | 73.30 | -0.68% | 26,341 |
| Dec 31, 2025 | 74.70 | 74.80 | 73.50 | 73.80 | 73.80 | -0.54% | 43,766 |
| Dec 30, 2025 | 75.00 | 75.10 | 73.80 | 74.20 | 74.20 | - | 81,355 |
| Dec 29, 2025 | 72.50 | 74.70 | 72.20 | 74.20 | 74.20 | 3.06% | 101,924 |
| Dec 26, 2025 | 72.70 | 72.70 | 71.60 | 72.00 | 72.00 | 0.28% | 166,882 |
| Dec 24, 2025 | 71.60 | 71.90 | 71.60 | 71.80 | 71.80 | 0.14% | 18,002 |
| Dec 23, 2025 | 71.70 | 71.80 | 71.70 | 71.70 | 71.70 | - | 8,151 |
| Dec 22, 2025 | 71.50 | 72.20 | 71.50 | 71.70 | 71.70 | - | 22,684 |
| Dec 19, 2025 | 71.80 | 72.00 | 71.60 | 71.70 | 71.70 | -0.14% | 41,442 |
| Dec 18, 2025 | 71.90 | 71.90 | 71.80 | 71.80 | 71.80 | -0.14% | 5,794 |
| Dec 17, 2025 | 72.00 | 72.30 | 71.90 | 71.90 | 71.90 | -0.69% | 30,393 |
| Dec 16, 2025 | 71.90 | 72.40 | 71.70 | 72.40 | 72.40 | 0.56% | 23,296 |
| Dec 15, 2025 | 72.10 | 72.10 | 71.90 | 72.00 | 72.00 | - | 29,504 |
| Dec 12, 2025 | 72.90 | 72.90 | 71.70 | 72.00 | 72.00 | - | 47,043 |
| Dec 11, 2025 | 72.90 | 72.90 | 72.00 | 72.00 | 72.00 | -0.55% | 35,907 |
| Dec 10, 2025 | 72.30 | 72.40 | 72.20 | 72.40 | 72.40 | - | 11,026 |
| Dec 9, 2025 | 72.30 | 72.40 | 72.30 | 72.40 | 72.40 | 0.14% | 10,974 |
| Dec 8, 2025 | 72.40 | 72.50 | 72.30 | 72.30 | 72.30 | -0.14% | 39,618 |
| Dec 5, 2025 | 72.50 | 72.50 | 72.30 | 72.40 | 72.40 | -0.28% | 23,985 |
| Dec 4, 2025 | 72.70 | 72.70 | 72.60 | 72.60 | 72.60 | -0.14% | 4,294 |
| Dec 3, 2025 | 72.40 | 72.70 | 72.40 | 72.70 | 72.70 | 0.28% | 14,270 |
| Dec 2, 2025 | 72.50 | 73.10 | 72.50 | 72.50 | 72.50 | 0.14% | 19,674 |
| Dec 1, 2025 | 72.30 | 72.40 | 72.30 | 72.40 | 72.40 | -0.14% | 11,213 |
| Nov 28, 2025 | 73.10 | 73.10 | 72.00 | 72.50 | 72.50 | -0.68% | 132,627 |
| Nov 27, 2025 | 73.70 | 73.70 | 73.00 | 73.00 | 73.00 | - | 7,906 |
| Nov 26, 2025 | 73.30 | 73.30 | 72.90 | 73.00 | 73.00 | 0.14% | 7,543 |
| Nov 25, 2025 | 73.20 | 73.20 | 72.80 | 72.90 | 72.90 | - | 8,752 |