Chien Shing Harbour Service Co. Ltd. 8367
TWSE · Taiwan · Transportation
TWD 40.65-0.15 (-0.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 40.65 | -0.37% | TWD 40.05 | TWD 41.30 | TWD 40.05 | 55.15K |
| 2026-10-01 | TWD 40.80 | +0.87% | TWD 40.45 | TWD 40.80 | TWD 40.25 | 13.34K |
| 2026-09-30 | TWD 40.45 | +1.00% | TWD 40.05 | TWD 40.50 | TWD 40.05 | 12.12K |
| 2026-09-29 | TWD 40.05 | -1.35% | TWD 40.60 | TWD 40.60 | TWD 40.05 | 7.01K |
| 2026-09-24 | TWD 40.60 | +0.87% | TWD 40.25 | TWD 41.00 | TWD 40.25 | 9.00K |
| 2026-09-23 | TWD 40.25 | -0.62% | TWD 40.60 | TWD 40.60 | TWD 40.25 | 26.00K |
| 2026-09-22 | TWD 40.50 | -0.37% | TWD 40.60 | TWD 40.65 | TWD 40.50 | 54.00K |
| 2026-09-21 | TWD 40.65 | -0.25% | TWD 40.75 | TWD 40.75 | TWD 40.50 | 17.12K |
| 2026-09-18 | TWD 40.75 | -0.12% | TWD 40.70 | TWD 41.00 | TWD 40.55 | 12.00K |
| 2026-09-17 | TWD 40.80 | 0.00% | TWD 40.80 | TWD 40.85 | TWD 40.10 | 13.60K |
| 2026-09-16 | TWD 40.80 | +0.74% | TWD 40.80 | TWD 40.80 | TWD 40.80 | 1.00K |
| 2026-09-15 | TWD 40.50 | -0.49% | TWD 40.70 | TWD 40.70 | TWD 40.50 | 7.00K |
| 2026-09-14 | TWD 40.70 | +1.24% | TWD 40.05 | TWD 40.70 | TWD 40.05 | 7.14K |
| 2026-09-11 | TWD 40.20 | -0.74% | TWD 40.50 | TWD 40.50 | TWD 39.85 | 47.00K |
| 2026-09-10 | TWD 40.50 | -0.98% | TWD 40.70 | TWD 40.90 | TWD 40.50 | 11.05K |
| 2026-09-09 | TWD 40.90 | +0.49% | TWD 40.70 | TWD 41.10 | TWD 40.70 | 6.00K |
| 2026-09-08 | TWD 40.70 | -1.21% | TWD 40.45 | TWD 40.75 | TWD 40.45 | 23.00K |
| 2026-09-07 | TWD 41.20 | +0.49% | TWD 41.05 | TWD 41.20 | TWD 40.75 | 8.00K |
| 2026-09-04 | TWD 41.00 | -0.36% | TWD 41.15 | TWD 41.15 | TWD 41.00 | 10.00K |
| 2026-09-03 | TWD 41.15 | +1.60% | TWD 40.35 | TWD 41.20 | TWD 40.35 | 18.00K |
| 2026-09-02 | TWD 40.50 | -1.22% | TWD 40.45 | TWD 40.50 | TWD 40.40 | 6.00K |
| 2026-09-01 | TWD 41.00 | +0.74% | TWD 40.30 | TWD 41.00 | TWD 40.30 | 14.00K |
| 2026-08-31 | TWD 40.70 | 0.00% | TWD 40.55 | TWD 40.70 | TWD 40.30 | 11.12K |
| 2026-08-28 | TWD 40.70 | +0.49% | TWD 41.40 | TWD 41.40 | TWD 40.40 | 13.00K |
| 2026-08-27 | TWD 40.50 | -0.61% | TWD 40.80 | TWD 40.80 | TWD 40.50 | 7.00K |
| 2026-08-26 | TWD 40.75 | +0.25% | TWD 40.50 | TWD 40.95 | TWD 40.40 | 9.00K |
| 2026-08-25 | TWD 40.65 | -0.73% | TWD 41.00 | TWD 41.00 | TWD 40.65 | 13.11K |
| 2026-08-24 | TWD 40.95 | +0.24% | TWD 40.95 | TWD 41.05 | TWD 40.80 | 19.00K |
| 2026-08-21 | TWD 40.85 | +0.86% | TWD 40.65 | TWD 40.85 | TWD 40.60 | 49.00K |
| 2026-08-20 | TWD 40.50 | +0.87% | TWD 40.15 | TWD 40.60 | TWD 40.15 | 9.00K |
| 2026-08-19 | TWD 40.15 | -0.74% | TWD 40.75 | TWD 40.75 | TWD 40.15 | 31.00K |
| 2026-08-18 | TWD 40.45 | -0.12% | TWD 40.55 | TWD 40.55 | TWD 40.45 | 42.00K |
| 2026-08-17 | TWD 40.50 | +0.62% | TWD 40.25 | TWD 40.50 | TWD 40.10 | 19.00K |
| 2026-08-14 | TWD 40.25 | 0.00% | TWD 40.55 | TWD 40.55 | TWD 40.10 | 30.00K |
| 2026-08-13 | TWD 40.25 | +0.12% | TWD 40.20 | TWD 40.55 | TWD 40.10 | 15.00K |
| 2026-08-12 | TWD 40.20 | -0.62% | TWD 40.45 | TWD 40.75 | TWD 40.15 | 22.00K |
| 2026-08-11 | TWD 40.45 | 0.00% | TWD 40.45 | TWD 40.50 | TWD 40.00 | 23.00K |
| 2026-08-10 | TWD 40.45 | +1.00% | TWD 40.05 | TWD 40.50 | TWD 40.00 | 27.00K |
| 2026-08-07 | TWD 40.05 | -0.12% | TWD 40.00 | TWD 40.45 | TWD 39.95 | 41.00K |
| 2026-08-06 | TWD 40.10 | -0.50% | TWD 40.25 | TWD 40.25 | TWD 39.95 | 50.00K |
| 2026-08-05 | TWD 40.30 | -0.86% | TWD 40.35 | TWD 40.60 | TWD 40.25 | 22.00K |
| 2026-08-04 | TWD 40.65 | +0.37% | TWD 40.20 | TWD 40.65 | TWD 40.15 | 28.00K |
| 2026-08-03 | TWD 40.50 | -0.37% | TWD 40.65 | TWD 40.85 | TWD 40.20 | 11.00K |
| 2026-07-31 | TWD 40.65 | +0.99% | TWD 40.15 | TWD 40.90 | TWD 40.15 | 15.00K |
| 2026-07-30 | TWD 40.25 | -0.86% | TWD 40.40 | TWD 40.40 | TWD 40.15 | 13.05K |
| 2026-07-29 | TWD 40.60 | -0.25% | TWD 41.00 | TWD 41.00 | TWD 40.30 | 43.00K |
| 2026-07-28 | TWD 40.70 | +0.74% | TWD 40.60 | TWD 40.75 | TWD 40.25 | 25.00K |
| 2026-07-27 | TWD 40.40 | -0.37% | TWD 40.15 | TWD 40.60 | TWD 40.15 | 34.00K |
| 2026-07-24 | TWD 40.55 | +0.12% | TWD 40.50 | TWD 40.55 | TWD 40.50 | 14.00K |
| 2026-07-23 | TWD 40.50 | +0.37% | TWD 40.30 | TWD 40.50 | TWD 40.30 | 8.00K |
| 2026-07-22 | TWD 40.35 | -0.86% | TWD 40.25 | TWD 40.70 | TWD 40.25 | 27.00K |
| 2026-07-21 | TWD 40.70 | 0.00% | TWD 40.70 | TWD 40.70 | TWD 40.30 | 17.04K |
| 2026-07-20 | TWD 40.70 | +0.99% | TWD 40.30 | TWD 41.30 | TWD 40.30 | 26.00K |
| 2026-07-17 | TWD 40.30 | -0.49% | TWD 40.50 | TWD 40.50 | TWD 40.10 | 39.00K |
| 2026-07-16 | TWD 40.50 | -0.49% | TWD 40.85 | TWD 40.90 | TWD 40.30 | 27.00K |
| 2026-07-15 | TWD 40.70 | +0.99% | TWD 40.20 | TWD 40.75 | TWD 40.15 | 47.20K |
| 2026-07-14 | TWD 40.30 | -0.49% | TWD 41.30 | TWD 41.30 | TWD 40.25 | 31.00K |
| 2026-07-13 | TWD 40.50 | -0.25% | TWD 40.60 | TWD 40.60 | TWD 40.10 | 21.01K |
| 2026-07-10 | TWD 40.60 | 0.00% | TWD 40.60 | TWD 40.60 | TWD 40.60 | 0 |
| 2026-07-09 | TWD 40.60 | +0.37% | TWD 40.10 | TWD 40.65 | TWD 40.05 | 28.04K |
| 2026-07-08 | TWD 40.45 | +0.87% | TWD 40.05 | TWD 40.45 | TWD 40.05 | 9.00K |
| 2026-07-07 | TWD 40.10 | -0.99% | TWD 40.30 | TWD 40.30 | TWD 40.00 | 41.00K |
| 2026-07-06 | TWD 40.50 | +0.62% | TWD 40.50 | TWD 40.50 | TWD 40.25 | 48.00K |
| 2026-07-03 | TWD 40.25 | +0.63% | TWD 40.10 | TWD 40.40 | TWD 40.00 | 71.00K |
| 2026-07-02 | TWD 40.00 | -0.62% | TWD 40.20 | TWD 40.40 | TWD 40.00 | 75.09K |
| 2026-07-01 | TWD 40.25 | -0.25% | TWD 40.10 | TWD 40.35 | TWD 40.00 | 37.00K |
| 2026-06-30 | TWD 40.35 | +0.87% | TWD 40.00 | TWD 40.55 | TWD 40.00 | 94.00K |
| 2026-06-29 | TWD 40.00 | +0.25% | TWD 39.70 | TWD 40.10 | TWD 39.70 | 33.00K |
| 2026-06-26 | TWD 39.90 | -0.75% | TWD 40.10 | TWD 40.10 | TWD 39.85 | 40.00K |
| 2026-06-25 | TWD 40.20 | 0.00% | TWD 40.35 | TWD 40.35 | TWD 40.00 | 49.00K |
| 2026-06-24 | TWD 40.20 | -0.62% | TWD 40.30 | TWD 40.35 | TWD 40.05 | 50.00K |
| 2026-06-23 | TWD 40.45 | -0.25% | TWD 41.50 | TWD 41.50 | TWD 40.20 | 34.00K |
| 2026-06-22 | TWD 40.55 | +0.62% | TWD 40.40 | TWD 40.55 | TWD 40.30 | 65.00K |
| 2026-06-18 | TWD 40.30 | -0.25% | TWD 40.70 | TWD 40.70 | TWD 40.30 | 33.00K |
| 2026-06-17 | TWD 40.40 | -0.25% | TWD 40.50 | TWD 40.50 | TWD 40.00 | 32.00K |
| 2026-06-16 | TWD 40.50 | +0.50% | TWD 40.70 | TWD 40.90 | TWD 40.45 | 23.00K |
| 2026-06-15 | TWD 40.30 | -0.12% | TWD 42.40 | TWD 42.40 | TWD 40.20 | 31.08K |
| 2026-06-12 | TWD 40.35 | +0.37% | TWD 40.20 | TWD 40.55 | TWD 40.20 | 16.00K |
| 2026-06-11 | TWD 40.20 | +0.25% | TWD 40.15 | TWD 40.20 | TWD 40.05 | 32.00K |
| 2026-06-10 | TWD 40.10 | -0.12% | TWD 39.90 | TWD 40.15 | TWD 39.75 | 146.00K |
| 2026-06-09 | TWD 40.15 | -0.12% | TWD 39.90 | TWD 40.50 | TWD 39.90 | 47.08K |
| 2026-06-08 | TWD 40.20 | -1.95% | TWD 40.00 | TWD 40.50 | TWD 39.50 | 71.00K |
| 2026-06-05 | TWD 41.00 | -0.36% | TWD 41.15 | TWD 41.40 | TWD 40.80 | 54.00K |
| 2026-06-04 | TWD 41.15 | +0.12% | TWD 40.95 | TWD 41.25 | TWD 40.90 | 19.00K |
| 2026-06-03 | TWD 41.10 | +0.24% | TWD 40.80 | TWD 41.55 | TWD 40.80 | 20.06K |
| 2026-06-02 | TWD 41.00 | -0.49% | TWD 41.00 | TWD 41.30 | TWD 40.85 | 22.00K |
| 2026-06-01 | TWD 41.20 | +0.86% | TWD 40.50 | TWD 41.30 | TWD 40.50 | 62.00K |
| 2026-05-29 | TWD 40.85 | +0.86% | TWD 40.10 | TWD 40.85 | TWD 40.10 | 39.00K |
| 2026-05-28 | TWD 40.50 | -0.12% | TWD 40.80 | TWD 40.80 | TWD 40.45 | 5.00K |
| 2026-05-27 | TWD 40.55 | -0.12% | TWD 40.60 | TWD 41.45 | TWD 40.50 | 33.00K |