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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	43.5	43.7	43.7	43.75	43.5	20,008
January 14, 2026	43.15	43.45	43.45	43.55	43.15	43,000
January 13, 2026	43	43.15	43.15	43.6	43	29,742
January 12, 2026	42.65	43	43	43.15	42.65	34,003
January 09, 2026	42.75	42.65	42.65	42.75	42.55	41,962
January 08, 2026	43	42.5	42.5	43	42.5	10,299
January 07, 2026	42.25	42.45	42.45	42.65	42.25	30,250
January 06, 2026	42.5	42.4	42.4	42.5	41.75	111,326
January 05, 2026	42.9	42.5	42.5	42.9	42.4	84,127
January 02, 2026	43.5	42.75	42.75	43.55	42.75	56,619
December 31, 2025	43.45	43.6	43.6	43.8	43	50,010
December 30, 2025	44.45	43.45	43.45	44.45	43.4	15,000
December 29, 2025	43.8	43.7	43.7	43.9	43.65	32,617
December 26, 2025	43.6	43.7	43.7	43.7	43.55	57,690
December 24, 2025	43.7	43.65	43.65	43.7	43.6	11,545
December 23, 2025	43.75	43.65	43.65	43.75	43.65	46,077
December 22, 2025	44.2	43.75	43.75	44.2	43.75	70,100
December 19, 2025	43.7	43.8	43.8	43.95	43.7	30,556
December 18, 2025	43.9	43.7	43.7	44	43.7	36,205
December 17, 2025	43.75	43.8	43.8	44.15	43.75	25,000
December 16, 2025	44.1	43.75	43.75	44.1	43.65	23,120
December 15, 2025	44.2	44.1	44.1	44.45	44.1	30,211
December 12, 2025	44.1	44.25	44.25	44.25	44.1	21,277
December 11, 2025	44.35	44.1	44.1	44.35	44.1	45,252
December 10, 2025	44.15	44.35	44.35	44.75	44.1	14,172
December 09, 2025	44.2	44.05	44.05	44.45	44.05	33,114
December 08, 2025	44.4	44.2	44.2	44.5	44.2	70,687
December 05, 2025	44.6	44.5	44.5	44.6	44.5	19,124
December 04, 2025	44.2	44.65	44.65	44.9	44.2	56,546
December 03, 2025	44.2	44.05	44.05	44.2	43.8	44,017
December 02, 2025	44.2	44.15	44.15	44.2	44.1	8,000
December 01, 2025	43.8	44.1	44.1	44.1	43.8	46,093
November 28, 2025	44	43.95	43.95	44	43.7	12,001
November 27, 2025	44.2	44.05	44.05	44.2	43.95	10,236
November 26, 2025	44.25	44.2	44.2	44.25	43.9	11,103
November 25, 2025	43.95	44	44	44.05	43.95	36,000
November 24, 2025	43.9	44.1	44.1	44.25	43.9	15,036
November 21, 2025	43.75	43.8	43.8	43.9	43.75	15,286
November 20, 2025	44.25	44	44	44.25	44	14,106
November 19, 2025	43.65	43.7	43.7	43.7	43.6	32,155
November 18, 2025	44	44	44	44.2	43.8	37,641
November 17, 2025	43.9	44.25	44.25	44.25	43.4	54,068
November 14, 2025	43.9	43.95	43.95	44	43.9	27,310
November 13, 2025	43.8	43.95	43.95	43.95	43.5	54,010
November 12, 2025	43.75	43.8	43.8	43.85	43.65	40,630
November 11, 2025	43.75	43.65	43.65	43.75	43.3	138,000
November 10, 2025	43.45	43.65	43.65	43.7	43.45	173,267
November 07, 2025	42.25	42.85	42.85	42.85	42.25	77,018
November 06, 2025	42.65	42.45	42.45	42.65	42.2	60,324
November 05, 2025	42.3	42.65	42.65	42.65	41.95	65,379
November 04, 2025	42.95	42.8	42.8	42.95	42.5	31,653
November 03, 2025	42.9	42.95	42.95	43.05	42.7	52,001
October 31, 2025	43.05	43.1	43.1	43.1	42.95	20,005
October 30, 2025	43.2	43	43	43.2	42.95	64,375
October 29, 2025	43.1	43.15	43.15	43.55	43.1	30,665
October 28, 2025	43.15	43.1	43.1	43.15	43.1	18,000
October 27, 2025	43.35	43.15	43.15	43.35	43	37,048
October 23, 2025	43.6	43.25	43.25	43.65	43.2	48,065
October 22, 2025	43.3	43.55	43.55	43.6	43.3	44,183
October 21, 2025	43.5	43.5	43.5	43.6	43.5	26,372

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