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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	43.8	43.5	43.5	44.25	43.5	37,913
October 17, 2025	43.95	43.85	43.85	44.4	43.8	11,051
October 16, 2025	44	43.95	43.95	44	43.7	51,403
October 15, 2025	44.15	43.95	43.95	45	43.95	90,590
October 14, 2025	44.1	44.1	44.1	45.1	44.1	82,301
October 13, 2025	44.25	44.1	44.1	44.25	43.9	78,160
October 09, 2025	44.3	44.55	44.55	44.6	44.05	51,260
October 08, 2025	44.55	44.45	44.45	44.6	44.3	30,894
October 07, 2025	44.6	44.6	44.6	44.85	44.5	44,722
October 03, 2025	45	44.95	44.95	45	44.9	69,335
October 02, 2025	45.2	45	45	45.2	45	67,004
October 01, 2025	45.2	45.15	45.15	45.3	45.15	54,165
September 30, 2025	45.2	45.15	45.15	45.25	45.1	27,078
September 29, 2025	45.1	45.1	45.1	45.1	45.1	0
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

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