Chyunn Environment Corporation (TPEX:6911)
Taiwan
· Delayed Price · Currency is TWD 34.90
+1.25 (3.71%)
Apr 29, 2026, 1:35 PM CST
Chyunn Environment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.95 | 34.95 | 33.80 | 34.90 | 34.90 | 3.71% | 12,011 |
| Apr 28, 2026 | 33.35 | 35.00 | 33.35 | 33.65 | 33.65 | -3.44% | 52,511 |
| Apr 27, 2026 | 34.40 | 35.00 | 33.30 | 34.85 | 34.85 | 3.26% | 111,540 |
| Apr 24, 2026 | 33.90 | 35.15 | 33.75 | 33.75 | 33.75 | -3.02% | 43,305 |
| Apr 23, 2026 | 35.90 | 36.30 | 33.15 | 34.80 | 34.80 | -3.06% | 126,644 |
| Apr 22, 2026 | 35.10 | 35.90 | 34.80 | 35.90 | 35.90 | 2.28% | 91,868 |
| Apr 21, 2026 | 34.30 | 35.15 | 33.65 | 35.10 | 35.10 | 4.31% | 98,573 |
| Apr 20, 2026 | 32.70 | 34.25 | 32.60 | 33.65 | 33.65 | 3.86% | 137,617 |
| Apr 17, 2026 | 32.10 | 32.60 | 31.95 | 32.40 | 32.40 | 1.41% | 125,021 |
| Apr 16, 2026 | 32.20 | 32.35 | 31.90 | 31.95 | 31.95 | -0.78% | 57,580 |
| Apr 15, 2026 | 32.20 | 32.30 | 31.95 | 32.20 | 32.20 | 0.47% | 54,109 |
| Apr 14, 2026 | 32.05 | 32.30 | 32.00 | 32.05 | 32.05 | - | 79,270 |
| Apr 13, 2026 | 32.50 | 32.50 | 32.05 | 32.05 | 32.05 | -1.38% | 93,800 |
| Apr 10, 2026 | 32.20 | 32.50 | 32.20 | 32.50 | 32.50 | 0.93% | 18,055 |
| Apr 9, 2026 | 32.20 | 32.40 | 32.20 | 32.20 | 32.20 | -0.77% | 25,470 |
| Apr 8, 2026 | 32.25 | 32.50 | 32.10 | 32.45 | 32.45 | 1.09% | 44,040 |
| Apr 7, 2026 | 32.10 | 32.20 | 32.00 | 32.10 | 32.10 | 0.94% | 49,010 |
| Apr 2, 2026 | 31.90 | 32.10 | 31.80 | 31.80 | 31.80 | -0.62% | 73,168 |
| Apr 1, 2026 | 32.20 | 32.20 | 31.90 | 32.00 | 32.00 | -0.31% | 77,079 |
| Mar 31, 2026 | 32.15 | 32.30 | 31.95 | 32.10 | 32.10 | -0.47% | 136,078 |
| Mar 30, 2026 | 32.15 | 32.70 | 32.15 | 32.25 | 32.25 | -1.38% | 30,803 |
| Mar 27, 2026 | 32.20 | 32.70 | 32.15 | 32.70 | 32.70 | 1.55% | 5,610 |
| Mar 26, 2026 | 32.20 | 32.50 | 32.20 | 32.20 | 32.20 | - | 30,526 |
| Mar 25, 2026 | 32.65 | 32.65 | 32.20 | 32.20 | 32.20 | -0.31% | 12,160 |
| Mar 24, 2026 | 32.85 | 32.95 | 32.15 | 32.30 | 32.30 | -0.15% | 51,016 |
| Mar 23, 2026 | 32.35 | 32.55 | 32.15 | 32.35 | 32.35 | - | 55,263 |
| Mar 20, 2026 | 32.25 | 32.50 | 32.10 | 32.35 | 32.35 | 0.78% | 39,342 |
| Mar 19, 2026 | 32.25 | 32.45 | 32.10 | 32.10 | 32.10 | -1.08% | 68,485 |
| Mar 18, 2026 | 32.30 | 33.05 | 32.15 | 32.45 | 32.45 | -0.76% | 52,560 |
| Mar 17, 2026 | 32.80 | 32.80 | 32.20 | 32.70 | 32.70 | 0.62% | 38,431 |
| Mar 16, 2026 | 33.10 | 33.15 | 32.30 | 32.50 | 32.50 | 0.62% | 69,374 |
| Mar 13, 2026 | 33.10 | 33.10 | 31.95 | 32.30 | 32.30 | 0.62% | 65,780 |
| Mar 12, 2026 | 33.10 | 33.10 | 32.00 | 32.10 | 32.10 | -1.23% | 16,040 |
| Mar 11, 2026 | 32.50 | 33.10 | 31.85 | 32.50 | 32.50 | -1.81% | 48,120 |
| Mar 10, 2026 | 33.00 | 33.10 | 32.50 | 33.10 | 33.10 | 2.80% | 14,213 |
| Mar 9, 2026 | 32.85 | 32.95 | 31.50 | 32.20 | 32.20 | -5.15% | 48,173 |
| Mar 6, 2026 | 34.15 | 34.15 | 33.80 | 33.95 | 33.95 | -0.15% | 4,016 |
| Mar 5, 2026 | 34.10 | 34.20 | 34.00 | 34.00 | 34.00 | -0.44% | 6,610 |
| Mar 4, 2026 | 32.90 | 34.15 | 32.55 | 34.15 | 34.15 | - | 81,395 |
| Mar 3, 2026 | 35.25 | 35.25 | 32.90 | 34.15 | 34.15 | -2.71% | 78,596 |
| Mar 2, 2026 | 34.85 | 35.25 | 34.85 | 35.10 | 35.10 | 0.57% | 15,910 |
| Feb 26, 2026 | 34.15 | 35.50 | 34.00 | 34.90 | 34.90 | 2.20% | 34,608 |
| Feb 25, 2026 | 35.85 | 37.15 | 33.00 | 34.15 | 34.15 | -5.14% | 174,796 |
| Feb 24, 2026 | 33.10 | 36.40 | 32.90 | 36.00 | 36.00 | 9.09% | 136,082 |
| Feb 23, 2026 | 33.85 | 33.85 | 32.90 | 33.00 | 33.00 | -1.93% | 30,874 |
| Feb 11, 2026 | 32.90 | 33.65 | 32.00 | 33.65 | 33.65 | 2.28% | 88,725 |
| Feb 10, 2026 | 33.35 | 33.35 | 32.80 | 32.90 | 32.90 | 0.15% | 53,480 |
| Feb 9, 2026 | 32.80 | 33.50 | 32.55 | 32.85 | 32.85 | 0.15% | 88,627 |
| Feb 6, 2026 | 32.40 | 32.80 | 32.10 | 32.80 | 32.80 | -0.91% | 49,801 |
| Feb 5, 2026 | 32.60 | 33.15 | 32.40 | 33.10 | 33.10 | -0.15% | 24,534 |
| Feb 4, 2026 | 33.00 | 33.15 | 32.20 | 33.15 | 33.15 | 0.45% | 36,206 |
| Feb 3, 2026 | 32.10 | 33.00 | 31.90 | 33.00 | 33.00 | 1.85% | 68,825 |
| Feb 2, 2026 | 32.90 | 33.00 | 31.85 | 32.40 | 32.40 | -3.71% | 164,710 |
| Jan 30, 2026 | 35.00 | 35.05 | 32.30 | 33.65 | 33.65 | -5.61% | 305,522 |
| Jan 29, 2026 | 36.75 | 37.85 | 34.10 | 35.65 | 35.65 | -2.99% | 189,516 |
| Jan 28, 2026 | 36.00 | 38.00 | 35.70 | 36.75 | 36.75 | 2.08% | 195,034 |
| Jan 27, 2026 | 36.35 | 36.65 | 35.70 | 36.00 | 36.00 | -1.37% | 235,676 |
| Jan 26, 2026 | 38.95 | 39.00 | 36.20 | 36.50 | 36.50 | -4.58% | 225,600 |
| Jan 23, 2026 | 38.95 | 39.10 | 37.90 | 38.25 | 38.25 | 0.26% | 164,616 |
| Jan 22, 2026 | 37.30 | 39.00 | 36.90 | 38.15 | 38.15 | 2.28% | 267,858 |
| Jan 21, 2026 | 38.05 | 38.85 | 36.55 | 37.30 | 37.30 | -1.97% | 422,906 |
| Jan 20, 2026 | 41.00 | 41.00 | 37.15 | 38.05 | 38.05 | -7.20% | 632,962 |
| Jan 19, 2026 | 42.00 | 42.50 | 39.45 | 41.00 | 41.00 | -0.85% | 801,858 |
| Jan 16, 2026 | 43.10 | 43.50 | 36.35 | 41.35 | 41.35 | -4.06% | 1,110,316 |
| Jan 15, 2026 | 54.10 | 54.10 | 40.10 | 43.10 | 43.10 | -20.33% | 2,239,367 |
| Jan 14, 2026 | 60.80 | 65.90 | 54.10 | 54.10 | 54.10 | -10.13% | 2,198,170 |
| Jan 13, 2026 | 49.10 | 64.30 | 48.20 | 60.20 | 60.20 | 22.61% | 3,341,064 |
| Jan 12, 2026 | 37.35 | 49.65 | 37.35 | 49.10 | 49.10 | 31.46% | 786,349 |
| Jan 9, 2026 | 36.30 | 37.80 | 36.10 | 37.35 | 37.35 | 0.54% | 22,130 |
| Jan 8, 2026 | 37.45 | 39.00 | 37.00 | 37.15 | 37.15 | -1.20% | 53,659 |
| Jan 7, 2026 | 36.05 | 37.90 | 36.05 | 37.60 | 36.60 | 3.87% | 27,556 |
| Jan 6, 2026 | 35.95 | 36.20 | 35.80 | 36.20 | 35.23 | 0.70% | 14,700 |
| Jan 5, 2026 | 35.85 | 35.95 | 35.60 | 35.95 | 34.99 | 0.70% | 22,200 |
| Jan 2, 2026 | 35.75 | 35.85 | 35.10 | 35.70 | 34.75 | 2.00% | 11,135 |
| Dec 31, 2025 | 34.50 | 35.15 | 34.35 | 35.00 | 34.07 | 2.34% | 27,184 |
| Dec 30, 2025 | 34.40 | 34.40 | 33.00 | 34.20 | 33.29 | -1.16% | 44,360 |
| Dec 29, 2025 | 34.05 | 34.60 | 33.80 | 34.60 | 33.68 | 2.98% | 20,245 |
| Dec 26, 2025 | 32.10 | 33.95 | 32.00 | 33.60 | 32.70 | 3.38% | 22,200 |
| Dec 24, 2025 | 32.50 | 32.50 | 30.95 | 32.50 | 31.63 | 1.25% | 83 |
| Dec 23, 2025 | 32.50 | 32.50 | 32.10 | 32.10 | 31.24 | -1.08% | 2,190 |
| Dec 22, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 31.58 | -0.15% | 110 |
| Dec 19, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.63 | - | 10 |
| Dec 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 31.63 | 3.17% | 10 |
| Dec 17, 2025 | 32.40 | 32.40 | 31.50 | 31.50 | 30.66 | -2.48% | 2,102 |
| Dec 16, 2025 | 32.40 | 32.40 | 30.90 | 32.30 | 31.44 | -0.31% | 6,220 |
| Dec 15, 2025 | 32.40 | 32.40 | 31.60 | 32.40 | 31.53 | 3.51% | 5,020 |
| Dec 12, 2025 | 31.20 | 31.40 | 31.20 | 31.30 | 30.46 | - | 9,011 |
| Dec 11, 2025 | 30.95 | 31.30 | 30.95 | 31.30 | 30.46 | 1.13% | 12,000 |
| Dec 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.12 | 4.03% | 266 |
| Dec 9, 2025 | 31.00 | 31.00 | 29.75 | 29.75 | 28.96 | -4.03% | 18,019 |
| Dec 8, 2025 | 31.00 | 31.00 | 29.85 | 31.00 | 30.17 | - | 2,025 |
| Dec 5, 2025 | 31.10 | 31.30 | 31.00 | 31.00 | 30.17 | -0.16% | 174,000 |
| Dec 4, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.22 | - | 10 |
| Dec 3, 2025 | 31.05 | 31.05 | 29.85 | 31.05 | 30.22 | - | 1,040 |
| Dec 2, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 30.22 | 0.16% | 10 |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.17 | 0.16% | 10 |
| Nov 28, 2025 | 31.10 | 31.10 | 29.60 | 30.95 | 30.12 | -0.48% | 39,221 |
| Nov 27, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 30.27 | -0.32% | 1 |
| Nov 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.37 | 2.30% | 12 |
| Nov 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.69 | 1.67% | 3,010 |