Chien Shing Harbour Service Co. Ltd.(TW:8367)
NT$40.65-0.75 (-1.81%)
TW:8367
Chien Shing Harbour Service Co. Ltd. historical prices
NT$40.65
At close:-0.75 (-1.81%)
Chien Shing Harbour Service Co. Ltd. (8367) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 40.10 | 41.30 | 40.10 | 40.65 | 40.65 | -1.81% | 27,514 | 1.59 |
| Nov 10, 2026 | 40.05 | 41.50 | 40.00 | 41.40 | 41.40 | +3.63% | 16,740 | 0.97 |
| Nov 09, 2026 | 39.85 | 40.45 | 39.85 | 40.00 | 40.00 | +0.13% | 17,142 | 0.99 |
| Nov 06, 2026 | 40.60 | 41.35 | 39.45 | 39.95 | 39.95 | -2.08% | 103,823 | 6.46 |
| Nov 05, 2026 | 40.15 | 40.80 | 40.00 | 40.80 | 40.80 | +1.62% | 36,425 | 2.29 |
| Nov 04, 2026 | 40.20 | 40.60 | 40.10 | 40.15 | 40.15 | -1.35% | 16,061 | 0.98 |
| Nov 03, 2026 | 41.00 | 41.00 | 40.35 | 40.70 | 40.70 | -0.73% | 5,260 | 0.31 |
| Nov 02, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | +0.49% | 2,336 | 0.13 |
| Oct 30, 2026 | 40.95 | 40.95 | 40.80 | 40.80 | 40.80 | -0.97% | 3,131 | 0.18 |
| Oct 29, 2026 | 40.65 | 41.20 | 40.10 | 41.20 | 41.20 | +1.35% | 8,024 | 0.45 |
| Oct 28, 2026 | 40.55 | 41.35 | 40.55 | 40.65 | 40.65 | -1.69% | 15,350 | 0.86 |
| Oct 27, 2026 | 41.50 | 41.50 | 41.15 | 41.35 | 41.35 | +1.60% | 9,093 | 0.51 |
| Oct 26, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.00% | 5,065 | 0.26 |
| Oct 21, 2026 | 40.90 | 41.50 | 40.70 | 40.70 | 40.70 | -0.73% | 8,088 | 0.41 |
| Oct 20, 2026 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -1.20% | 5,255 | 0.27 |
| Oct 19, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | +0.36% | 4,010 | 0.20 |
| Oct 16, 2026 | 41.45 | 41.45 | 41.00 | 41.35 | 41.35 | -0.24% | 16,247 | 0.81 |
| Oct 15, 2026 | 41.80 | 41.80 | 40.75 | 41.45 | 41.45 | -0.96% | 20,052 | 1.00 |
| Oct 14, 2026 | 41.00 | 42.00 | 41.00 | 41.85 | 41.85 | +0.60% | 20,938 | 1.03 |
| Oct 13, 2026 | 41.65 | 41.65 | 41.00 | 41.60 | 41.60 | -0.24% | 16,191 | 0.79 |
| Oct 12, 2026 | 40.90 | 42.00 | 40.90 | 41.70 | 41.70 | +1.96% | 46,842 | 2.28 |
| Oct 09, 2026 | 40.90 | 40.95 | 40.80 | 40.90 | 40.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 40.90 | 40.95 | 40.80 | 40.90 | 40.90 | 0.00% | 20,150 | 0.96 |
| Oct 07, 2026 | 41.00 | 41.00 | 40.90 | 40.90 | 40.90 | -0.24% | 4,050 | 0.19 |
| Oct 06, 2026 | 40.30 | 41.00 | 40.10 | 41.00 | 41.00 | +0.61% | 39,212 | 1.88 |
| Oct 05, 2026 | 41.00 | 41.00 | 40.75 | 40.75 | 40.75 | +0.25% | 12,226 | 0.59 |
| Oct 02, 2026 | 40.05 | 41.30 | 40.05 | 40.65 | 40.65 | -0.37% | 55,146 | 2.68 |
| Oct 01, 2026 | 40.45 | 40.80 | 40.25 | 40.80 | 40.80 | +0.87% | 13,706 | 0.65 |
| Sep 30, 2026 | 40.05 | 40.50 | 40.05 | 40.45 | 40.45 | +1.00% | 12,141 | 0.55 |
| Sep 29, 2026 | 40.60 | 40.60 | 40.05 | 40.05 | 40.05 | -1.35% | 7,068 | 0.31 |
| Sep 28, 2026 | 40.60 | 41.00 | 40.25 | 40.60 | 40.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 40.60 | 41.00 | 40.25 | 40.60 | 40.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 40.25 | 41.00 | 40.25 | 40.60 | 40.60 | +0.87% | 9,000 | 0.35 |
| Sep 23, 2026 | 40.60 | 40.60 | 40.25 | 40.25 | 40.25 | -0.62% | 26,086 | 1.01 |
| Sep 22, 2026 | 40.60 | 40.65 | 40.50 | 40.50 | 40.50 | -0.37% | 54,101 | 2.10 |
| Sep 21, 2026 | 40.75 | 40.75 | 40.50 | 40.65 | 40.65 | -0.25% | 17,176 | 0.65 |
| Sep 18, 2026 | 40.70 | 41.00 | 40.55 | 40.75 | 40.75 | -0.12% | 12,998 | 0.49 |
| Sep 17, 2026 | 40.80 | 40.85 | 40.10 | 40.80 | 40.80 | 0.00% | 13,623 | 0.50 |
| Sep 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | +0.74% | 1,079 | 0.04 |
| Sep 15, 2026 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | -0.49% | 7,065 | 0.25 |
| Sep 14, 2026 | 40.05 | 40.70 | 40.05 | 40.70 | 40.70 | +1.24% | 7,138 | 0.25 |
| Sep 11, 2026 | 40.50 | 40.50 | 39.85 | 40.20 | 40.20 | -0.74% | 47,375 | 1.70 |
| Sep 10, 2026 | 40.70 | 40.90 | 40.50 | 40.50 | 40.50 | -0.98% | 11,079 | 0.39 |
| Sep 09, 2026 | 40.70 | 41.10 | 40.70 | 40.90 | 40.90 | +0.49% | 6,045 | 0.21 |
| Sep 08, 2026 | 40.45 | 40.75 | 40.45 | 40.70 | 40.70 | -1.21% | 23,885 | 0.84 |
| Sep 07, 2026 | 41.05 | 41.20 | 40.75 | 41.20 | 41.20 | +0.49% | 8,411 | 0.27 |
| Sep 04, 2026 | 41.15 | 41.15 | 41.00 | 41.00 | 41.00 | -0.36% | 10,062 | 0.32 |
| Sep 03, 2026 | 40.35 | 41.20 | 40.35 | 41.15 | 41.15 | +1.60% | 18,261 | 0.57 |
