Chien Shing Harbour Service Company Limited (TPE:8367)
Taiwan
· Delayed Price · Currency is TWD 45.90
-0.10 (-0.22%)
Mar 9, 2026, 1:30 PM CST
TPE:8367 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.20 | 45.90 | 45.15 | 45.90 | 45.90 | -0.22% | 85,709 |
| Mar 6, 2026 | 45.40 | 47.20 | 45.40 | 46.00 | 46.00 | 1.77% | 170,556 |
| Mar 5, 2026 | 45.05 | 45.50 | 45.05 | 45.20 | 45.20 | 0.67% | 29,300 |
| Mar 4, 2026 | 45.45 | 45.55 | 44.80 | 44.90 | 44.90 | -1.21% | 80,182 |
| Mar 3, 2026 | 45.00 | 45.75 | 44.85 | 45.45 | 45.45 | 0.78% | 97,734 |
| Mar 2, 2026 | 44.60 | 45.60 | 44.40 | 45.10 | 45.10 | 1.35% | 106,744 |
| Feb 26, 2026 | 44.00 | 44.75 | 44.00 | 44.50 | 44.50 | 0.45% | 52,329 |
| Feb 25, 2026 | 44.00 | 44.30 | 43.60 | 44.30 | 44.30 | 0.68% | 48,000 |
| Feb 24, 2026 | 43.75 | 44.50 | 43.75 | 44.00 | 44.00 | 0.57% | 39,446 |
| Feb 23, 2026 | 43.45 | 44.00 | 43.20 | 43.75 | 43.75 | 1.51% | 61,167 |
| Feb 11, 2026 | 42.95 | 43.15 | 42.95 | 43.10 | 43.10 | 0.47% | 68,005 |
| Feb 10, 2026 | 42.70 | 42.95 | 42.70 | 42.90 | 42.90 | 0.47% | 9,159 |
| Feb 9, 2026 | 42.70 | 42.70 | 42.65 | 42.70 | 42.70 | - | 13,000 |
| Feb 6, 2026 | 42.50 | 42.85 | 42.50 | 42.70 | 42.70 | -0.35% | 39,827 |
| Feb 5, 2026 | 43.10 | 43.15 | 42.80 | 42.85 | 42.85 | -0.58% | 26,000 |
| Feb 4, 2026 | 43.00 | 43.10 | 42.80 | 43.10 | 43.10 | 0.23% | 11,061 |
| Feb 3, 2026 | 42.95 | 43.25 | 42.90 | 43.00 | 43.00 | 0.12% | 40,457 |
| Feb 2, 2026 | 43.00 | 43.00 | 42.95 | 42.95 | 42.95 | -0.12% | 5,866 |
| Jan 30, 2026 | 43.00 | 43.15 | 42.95 | 43.00 | 43.00 | - | 63,002 |
| Jan 29, 2026 | 42.95 | 43.00 | 42.85 | 43.00 | 43.00 | -0.46% | 22,146 |
| Jan 28, 2026 | 43.45 | 43.45 | 43.00 | 43.20 | 43.20 | -0.58% | 45,338 |
| Jan 27, 2026 | 43.30 | 43.65 | 43.15 | 43.45 | 43.45 | 0.81% | 21,000 |
| Jan 26, 2026 | 43.70 | 43.80 | 42.80 | 43.10 | 43.10 | -0.69% | 35,367 |
| Jan 23, 2026 | 42.70 | 43.40 | 42.60 | 43.40 | 43.40 | 0.93% | 13,001 |
| Jan 22, 2026 | 43.25 | 43.30 | 42.95 | 43.00 | 43.00 | 0.35% | 21,217 |
| Jan 21, 2026 | 42.60 | 43.00 | 42.45 | 42.85 | 42.85 | - | 51,323 |
| Jan 20, 2026 | 43.30 | 43.30 | 42.85 | 42.85 | 42.85 | -1.04% | 83,145 |
| Jan 19, 2026 | 43.05 | 43.40 | 43.05 | 43.30 | 43.30 | - | 37,898 |
| Jan 16, 2026 | 43.70 | 43.70 | 43.30 | 43.30 | 43.30 | -0.92% | 40,405 |
| Jan 15, 2026 | 43.50 | 43.75 | 43.50 | 43.70 | 43.70 | 0.58% | 30,008 |
| Jan 14, 2026 | 43.15 | 43.55 | 43.15 | 43.45 | 43.45 | 0.70% | 43,715 |
| Jan 13, 2026 | 43.00 | 43.60 | 43.00 | 43.15 | 43.15 | 0.35% | 29,742 |
| Jan 12, 2026 | 42.65 | 43.15 | 42.65 | 43.00 | 43.00 | 0.82% | 34,103 |
| Jan 9, 2026 | 42.75 | 42.75 | 42.55 | 42.65 | 42.65 | 0.35% | 41,962 |
| Jan 8, 2026 | 43.00 | 43.00 | 42.50 | 42.50 | 42.50 | 0.12% | 12,331 |
| Jan 7, 2026 | 42.25 | 42.65 | 42.25 | 42.45 | 42.45 | 0.12% | 30,250 |
| Jan 6, 2026 | 42.50 | 42.50 | 41.75 | 42.40 | 42.40 | -0.24% | 111,326 |
| Jan 5, 2026 | 42.90 | 42.90 | 42.40 | 42.50 | 42.50 | -0.58% | 84,127 |
| Jan 2, 2026 | 43.50 | 43.55 | 42.75 | 42.75 | 42.75 | -1.95% | 56,619 |
| Dec 31, 2025 | 43.45 | 43.80 | 43.00 | 43.60 | 43.60 | 0.35% | 60,010 |
| Dec 30, 2025 | 44.45 | 44.45 | 43.40 | 43.45 | 43.45 | -0.57% | 15,000 |
| Dec 29, 2025 | 43.80 | 43.90 | 43.65 | 43.70 | 43.70 | - | 32,617 |
| Dec 26, 2025 | 43.60 | 43.70 | 43.55 | 43.70 | 43.70 | 0.11% | 57,690 |
| Dec 24, 2025 | 43.70 | 43.70 | 43.60 | 43.65 | 43.65 | - | 11,545 |
| Dec 23, 2025 | 43.75 | 43.75 | 43.65 | 43.65 | 43.65 | -0.23% | 46,077 |
| Dec 22, 2025 | 44.20 | 44.20 | 43.75 | 43.75 | 43.75 | -0.11% | 70,100 |
| Dec 19, 2025 | 43.70 | 43.95 | 43.70 | 43.80 | 43.80 | 0.23% | 30,556 |
| Dec 18, 2025 | 43.90 | 44.00 | 43.70 | 43.70 | 43.70 | -0.23% | 36,205 |
| Dec 17, 2025 | 43.75 | 44.15 | 43.75 | 43.80 | 43.80 | 0.11% | 25,000 |
| Dec 16, 2025 | 44.10 | 44.10 | 43.65 | 43.75 | 43.75 | -0.79% | 23,120 |
| Dec 15, 2025 | 44.20 | 44.45 | 44.10 | 44.10 | 44.10 | -0.23% | 30,211 |
| Dec 12, 2025 | 44.10 | 44.25 | 44.10 | 44.20 | 44.20 | 0.23% | 22,281 |
| Dec 11, 2025 | 44.35 | 44.35 | 44.10 | 44.10 | 44.10 | -0.56% | 45,252 |
| Dec 10, 2025 | 44.15 | 44.75 | 44.10 | 44.35 | 44.35 | 0.68% | 14,172 |
| Dec 9, 2025 | 44.20 | 44.45 | 44.05 | 44.05 | 44.05 | -0.34% | 33,114 |
| Dec 8, 2025 | 44.40 | 44.50 | 44.20 | 44.20 | 44.20 | -0.67% | 70,687 |
| Dec 5, 2025 | 44.60 | 44.60 | 44.50 | 44.50 | 44.50 | -0.34% | 19,124 |
| Dec 4, 2025 | 44.20 | 44.90 | 44.20 | 44.65 | 44.65 | 1.36% | 56,546 |
| Dec 3, 2025 | 44.20 | 44.20 | 43.80 | 44.05 | 44.05 | -0.23% | 44,017 |
| Dec 2, 2025 | 44.20 | 44.20 | 44.10 | 44.15 | 44.15 | 0.11% | 8,907 |
| Dec 1, 2025 | 43.80 | 44.10 | 43.80 | 44.10 | 44.10 | 0.34% | 46,093 |
| Nov 28, 2025 | 44.00 | 44.00 | 43.70 | 43.95 | 43.95 | -0.23% | 12,001 |
| Nov 27, 2025 | 44.20 | 44.20 | 43.95 | 44.05 | 44.05 | -0.34% | 10,236 |
| Nov 26, 2025 | 44.25 | 44.25 | 43.90 | 44.20 | 44.20 | 0.45% | 11,103 |
| Nov 25, 2025 | 43.95 | 44.05 | 43.95 | 44.00 | 44.00 | -0.23% | 36,000 |
| Nov 24, 2025 | 43.90 | 44.25 | 43.90 | 44.10 | 44.10 | 0.68% | 15,036 |
| Nov 21, 2025 | 43.75 | 43.90 | 43.75 | 43.80 | 43.80 | -0.45% | 15,286 |
| Nov 20, 2025 | 44.25 | 44.25 | 44.00 | 44.00 | 44.00 | 0.69% | 14,106 |
| Nov 19, 2025 | 43.65 | 43.70 | 43.60 | 43.70 | 43.70 | -0.68% | 32,155 |
| Nov 18, 2025 | 44.00 | 44.20 | 43.80 | 44.00 | 44.00 | -0.56% | 37,641 |
| Nov 17, 2025 | 43.90 | 44.25 | 43.40 | 44.25 | 44.25 | 0.68% | 54,068 |
| Nov 14, 2025 | 43.90 | 44.00 | 43.90 | 43.95 | 43.95 | - | 27,310 |
| Nov 13, 2025 | 43.80 | 43.95 | 43.50 | 43.95 | 43.95 | 0.34% | 54,010 |
| Nov 12, 2025 | 43.75 | 43.85 | 43.65 | 43.80 | 43.80 | 0.34% | 40,738 |
| Nov 11, 2025 | 43.75 | 43.75 | 43.30 | 43.65 | 43.65 | - | 138,850 |
| Nov 10, 2025 | 43.45 | 43.70 | 43.45 | 43.65 | 43.65 | 1.87% | 173,267 |
| Nov 7, 2025 | 42.25 | 42.85 | 42.25 | 42.85 | 42.85 | 0.94% | 77,018 |
| Nov 6, 2025 | 42.65 | 42.65 | 42.20 | 42.45 | 42.45 | -0.47% | 60,324 |
| Nov 5, 2025 | 42.30 | 42.65 | 41.95 | 42.65 | 42.65 | -0.35% | 65,379 |
| Nov 4, 2025 | 42.95 | 42.95 | 42.50 | 42.80 | 42.80 | -0.35% | 31,653 |
| Nov 3, 2025 | 42.90 | 43.05 | 42.70 | 42.95 | 42.95 | -0.35% | 52,001 |
| Oct 31, 2025 | 43.05 | 43.10 | 42.95 | 43.10 | 43.10 | 0.23% | 20,005 |
| Oct 30, 2025 | 43.20 | 43.20 | 42.95 | 43.00 | 43.00 | -0.35% | 64,375 |
| Oct 29, 2025 | 43.10 | 43.55 | 43.10 | 43.15 | 43.15 | 0.12% | 30,665 |
| Oct 28, 2025 | 43.15 | 43.15 | 43.10 | 43.10 | 43.10 | -0.12% | 18,000 |
| Oct 27, 2025 | 43.35 | 43.35 | 43.00 | 43.15 | 43.15 | -0.23% | 37,048 |
| Oct 23, 2025 | 43.60 | 43.65 | 43.20 | 43.25 | 43.25 | -0.69% | 48,065 |
| Oct 22, 2025 | 43.30 | 43.60 | 43.30 | 43.55 | 43.55 | 0.11% | 44,183 |
| Oct 21, 2025 | 43.50 | 43.60 | 43.50 | 43.50 | 43.50 | - | 26,372 |
| Oct 20, 2025 | 43.80 | 44.25 | 43.50 | 43.50 | 43.50 | -0.80% | 37,913 |
| Oct 17, 2025 | 43.95 | 44.40 | 43.80 | 43.85 | 43.85 | -0.23% | 11,051 |
| Oct 16, 2025 | 44.00 | 44.00 | 43.70 | 43.95 | 43.95 | - | 51,403 |
| Oct 15, 2025 | 44.15 | 45.00 | 43.95 | 43.95 | 43.95 | -0.34% | 90,590 |
| Oct 14, 2025 | 44.10 | 45.10 | 44.10 | 44.10 | 44.10 | - | 82,301 |
| Oct 13, 2025 | 44.25 | 44.25 | 43.90 | 44.10 | 44.10 | -1.01% | 78,160 |
| Oct 9, 2025 | 44.30 | 44.60 | 44.05 | 44.55 | 44.55 | 0.22% | 51,260 |
| Oct 8, 2025 | 44.55 | 44.60 | 44.30 | 44.45 | 44.45 | -0.34% | 30,894 |
| Oct 7, 2025 | 44.60 | 44.85 | 44.50 | 44.60 | 44.60 | -0.78% | 44,722 |
| Oct 3, 2025 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 69,335 |
| Oct 2, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | -0.33% | 67,004 |