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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	42.95	43.1	43.1	43.15	42.95	68,005
February 10, 2026	42.7	42.9	42.9	42.95	42.7	9,159
February 09, 2026	42.7	42.7	42.7	42.7	42.65	13,000
February 06, 2026	42.5	42.7	42.7	42.85	42.5	39,827
February 05, 2026	43.1	42.85	42.85	43.15	42.8	26,000
February 04, 2026	43	43.1	43.1	43.1	42.8	11,061
February 03, 2026	42.95	43	43	43.25	42.9	40,457
February 02, 2026	43	42.95	42.95	43	42.95	5,866
January 30, 2026	43	43	43	43.15	42.95	63,002
January 29, 2026	42.95	43	43	43	42.85	22,146
January 28, 2026	43.45	43.2	43.2	43.45	43	45,338
January 27, 2026	43.3	43.45	43.45	43.65	43.15	21,000
January 26, 2026	43.7	43.1	43.1	43.8	42.8	35,367
January 23, 2026	42.7	43.4	43.4	43.4	42.6	13,001
January 22, 2026	43.25	43	43	43.3	42.95	21,217
January 21, 2026	42.6	42.85	42.85	43	42.45	51,323
January 20, 2026	43.3	42.85	42.85	43.3	42.85	83,145
January 19, 2026	43.05	43.3	43.3	43.4	43.05	37,898
January 16, 2026	43.7	43.3	43.3	43.7	43.3	20,405
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

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