Chien Shing Harbour Service Co.,Ltd. - 8367.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.3	45.1	45.1	45.3	45.05	37,055
September 25, 2025	46.25	45.3	45.3	46.25	45.3	25,163
September 24, 2025	45.05	45.2	45.2	45.3	45.05	14,019
September 23, 2025	45.25	45.2	45.2	45.4	45.15	23,000
September 22, 2025	45.7	45.15	45.15	45.75	45.15	16,085
September 19, 2025	45.25	45.25	45.25	45.35	45.1	30,059
September 18, 2025	45.2	45.45	45.45	45.7	45.2	35,480
September 17, 2025	45.2	45.2	45.2	45.85	45.2	28,690
September 16, 2025	45.2	45.25	45.25	45.75	45.1	27,000
September 15, 2025	45.25	45.2	45.2	45.25	44.9	18,965
September 12, 2025	45.2	45.25	45.25	45.4	45.05	34,613
September 11, 2025	45.3	45.2	45.2	45.3	45.1	31,104
September 10, 2025	45.2	45.2	45.2	45.2	45.2	2,002
September 09, 2025	45.8	45.05	45.05	45.8	45.05	50,437
September 08, 2025	45.1	45.55	45.55	45.95	45.05	37,787
September 05, 2025	45.3	45.1	45.1	45.45	45.1	32,166
September 04, 2025	45.05	45.25	45.25	45.5	45.05	43,450
September 03, 2025	44.8	45.05	45.05	45.35	44.05	30,125
September 02, 2025	45.2	45.15	45.15	45.3	45.15	26,051
September 01, 2025	45.1	45.15	45.15	45.2	45.1	17,409
August 29, 2025	45.05	45.5	45.5	45.5	45.05	23,257
August 28, 2025	45	45.05	45.05	45.15	45	22,583
August 27, 2025	44.95	45.05	45.05	45.1	44.95	30,111
August 26, 2025	45.25	45.25	45.25	45.25	45.2	23,250
August 25, 2025	45.75	45.25	45.25	45.75	45.25	16,786
August 22, 2025	45.45	45.25	45.25	45.45	45.15	48,542
August 21, 2025	45.5	45.45	45.45	45.55	45.1	26,511
August 20, 2025	45.5	45.5	45.5	45.75	45.45	71,722
August 19, 2025	45.4	45.3	45.3	45.4	45.3	33,418
August 18, 2025	46	45.4	45.4	46	45.4	12,035
August 15, 2025	45.7	45.4	45.4	46	45.35	62,155
August 14, 2025	46	45.7	45.7	46	45.55	14,450
August 13, 2025	46	45.8	45.8	46	45.8	15,080
August 12, 2025	45.35	45.5	45.5	46.15	45.35	53,695
August 11, 2025	45.6	45.4	45.4	45.6	45.2	30,000
August 08, 2025	45.35	45.3	45.3	45.35	45.3	54,000
August 07, 2025	45.6	45.35	45.35	45.7	45.25	37,308
August 06, 2025	46.05	45.9	45.9	46.05	45.8	36,551
August 05, 2025	46.15	46.4	46.4	46.5	46.15	16,028
August 04, 2025	45.95	46.25	46.25	46.35	45.95	7,004
August 01, 2025	45.6	46	46	46.1	45.6	30,133
July 31, 2025	46.2	46.25	46.25	46.5	46.05	34,263
July 30, 2025	45.8	46.2	46.2	46.5	45.8	30,379
July 29, 2025	45.65	46.4	46.4	46.5	45.65	22,039
July 28, 2025	46.3	46.4	46.4	46.5	46.3	27,010
July 25, 2025	46.15	46.3	46.3	46.5	46.15	22,268
July 24, 2025	46.05	46.35	46.35	46.4	46	26,100
July 23, 2025	45.6	46.3	46.3	46.8	45.6	40,306
July 22, 2025	46.1	46.15	46.15	46.5	45.7	38,152
July 21, 2025	45.55	45.6	45.6	45.6	45.55	11,128
July 18, 2025	45.55	45.55	45.55	45.55	45.5	26,050
July 17, 2025	45.95	45.7	45.7	46	45.7	17,000
July 16, 2025	45.6	45.55	45.55	45.75	45.5	9,664
July 15, 2025	45.9	45.7	45.7	45.9	45.7	13,124
July 14, 2025	45.65	45.5	45.5	45.65	45.5	17,002
July 11, 2025	45.75	45.55	45.55	45.8	45.55	20,115
July 10, 2025	45.55	45.5	45.5	45.55	45.45	20,294
July 09, 2025	44.75	45.5	45.5	45.7	44.75	70,304
July 08, 2025	47.7	47.55	44.75	48.1	47.55	59,252
July 07, 2025	47.6	47.8	44.99	47.8	47.55	36,085

Chien Shing Harbour Service Co.,Ltd. (8367.TW) TAI