Advertisement
U.S. Markets open in 1 hr 24 mins
S&P Futures
5,973.00 +14.75 (+0.25%) Dow Futures
43,978.00 +77.00 (+0.18%) Nasdaq Futures
20,966.50 +72.50 (+0.35%) Russell 2000 Futures
2,418.10 +12.30 (+0.51%) Crude Oil
70.85 -0.84 (-1.17%) Gold
2,680.10 +3.80 (+0.14%)
Chien Shing Harbour Service Company Limited (8367.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 49.90 | 49.90 | 49.35 | 49.80 | 49.80 | 36,719 |
| Nov 06, 2024 | 49.45 | 49.45 | 49.25 | 49.30 | 49.30 | 25,000 |
| Nov 05, 2024 | 49.35 | 49.45 | 49.30 | 49.35 | 49.35 | 25,000 |
| Nov 04, 2024 | 49.45 | 49.60 | 49.30 | 49.30 | 49.30 | 69,000 |
| Nov 01, 2024 | 49.55 | 49.55 | 49.20 | 49.45 | 49.45 | 112,200 |
| Oct 31, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Oct 30, 2024 | 49.60 | 49.80 | 49.45 | 49.55 | 49.55 | 51,300 |
| Oct 29, 2024 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 9,010 |
| Oct 28, 2024 | 50.70 | 50.70 | 49.95 | 50.00 | 50.00 | 38,650 |
| Oct 25, 2024 | 49.80 | 50.30 | 49.80 | 49.95 | 49.95 | 24,000 |
| Oct 24, 2024 | 49.80 | 50.30 | 49.75 | 49.85 | 49.85 | 47,000 |
| Oct 23, 2024 | 50.20 | 50.20 | 49.85 | 50.10 | 50.10 | 48,000 |
| Oct 22, 2024 | 50.30 | 50.40 | 50.20 | 50.20 | 50.20 | 8,000 |
| Oct 21, 2024 | 50.20 | 50.40 | 49.85 | 50.30 | 50.30 | 61,098 |
| Oct 18, 2024 | 50.20 | 50.50 | 50.10 | 50.10 | 50.10 | 35,000 |
| Oct 17, 2024 | 50.10 | 50.40 | 50.10 | 50.20 | 50.20 | 30,000 |
| Oct 16, 2024 | 50.00 | 50.30 | 50.00 | 50.20 | 50.20 | 78,025 |
| Oct 15, 2024 | 50.50 | 50.80 | 50.20 | 50.30 | 50.30 | 49,202 |
| Oct 14, 2024 | 50.40 | 51.50 | 50.30 | 50.90 | 50.90 | 72,000 |
| Oct 11, 2024 | 50.40 | 51.50 | 50.40 | 50.40 | 50.40 | 25,098 |
| Oct 09, 2024 | 50.80 | 50.80 | 50.30 | 50.40 | 50.40 | 52,029 |
| Oct 08, 2024 | 51.00 | 51.20 | 50.70 | 50.80 | 50.80 | 20,000 |
| Oct 07, 2024 | 51.20 | 51.20 | 50.10 | 50.90 | 50.90 | 66,000 |
| Oct 04, 2024 | 52.20 | 52.20 | 51.20 | 51.50 | 51.50 | 64,016 |
| Oct 01, 2024 | 53.10 | 53.10 | 51.90 | 52.10 | 52.10 | 72,150 |
| Sep 30, 2024 | 51.90 | 53.70 | 51.80 | 53.10 | 53.10 | 293,093 |
| Sep 27, 2024 | 52.30 | 52.30 | 51.70 | 51.90 | 51.90 | 78,050 |
| Sep 26, 2024 | 52.00 | 52.40 | 51.70 | 51.70 | 51.70 | 66,000 |
| Sep 25, 2024 | 51.90 | 52.30 | 51.80 | 52.00 | 52.00 | 106,000 |
| Sep 24, 2024 | 52.00 | 52.10 | 51.40 | 51.80 | 51.80 | 66,000 |
| Sep 23, 2024 | 51.90 | 51.90 | 51.50 | 51.60 | 51.60 | 47,000 |
| Sep 20, 2024 | 51.80 | 52.00 | 51.40 | 51.90 | 51.90 | 47,260 |
| Sep 19, 2024 | 51.50 | 51.60 | 50.70 | 51.50 | 51.50 | 38,325 |
| Sep 18, 2024 | 52.20 | 52.40 | 51.50 | 51.50 | 51.50 | 57,000 |
| Sep 16, 2024 | 52.90 | 52.90 | 51.80 | 52.20 | 52.20 | 149,002 |
| Sep 13, 2024 | 52.00 | 52.10 | 51.70 | 51.80 | 51.80 | 87,000 |
| Sep 12, 2024 | 52.00 | 52.80 | 51.70 | 52.00 | 52.00 | 195,000 |
| Sep 11, 2024 | 52.30 | 52.30 | 50.80 | 51.80 | 51.80 | 265,015 |
| Sep 10, 2024 | 51.80 | 52.60 | 50.50 | 50.80 | 50.80 | 88,097 |
| Sep 09, 2024 | 51.00 | 51.00 | 49.65 | 49.95 | 49.95 | 76,000 |
| Sep 06, 2024 | 49.70 | 50.40 | 49.70 | 50.00 | 50.00 | 40,000 |
| Sep 05, 2024 | 49.75 | 50.50 | 49.55 | 49.70 | 49.70 | 74,000 |
| Sep 04, 2024 | 49.10 | 50.00 | 49.10 | 49.55 | 49.55 | 105,010 |
| Sep 03, 2024 | 51.20 | 51.20 | 50.70 | 51.00 | 51.00 | 70,000 |
| Sep 02, 2024 | 50.60 | 52.00 | 50.10 | 51.20 | 51.20 | 84,195 |
| Aug 30, 2024 | 50.90 | 50.90 | 50.10 | 50.60 | 50.60 | 114,097 |
| Aug 29, 2024 | 51.00 | 51.00 | 50.50 | 50.90 | 50.90 | 50,000 |
| Aug 28, 2024 | 51.70 | 51.70 | 51.30 | 51.40 | 51.40 | 25,005 |
| Aug 27, 2024 | 52.10 | 52.50 | 51.50 | 51.60 | 51.60 | 50,000 |
| Aug 26, 2024 | 53.30 | 53.40 | 52.00 | 52.10 | 52.10 | 70,016 |
| Aug 23, 2024 | 53.40 | 53.40 | 51.80 | 53.10 | 53.10 | 73,015 |
| Aug 22, 2024 | 54.00 | 54.00 | 52.10 | 53.00 | 53.00 | 459,152 |
| Aug 21, 2024 | 51.00 | 51.30 | 50.60 | 51.20 | 51.20 | 45,091 |
| Aug 20, 2024 | 50.10 | 51.10 | 50.10 | 51.00 | 51.00 | 89,127 |
| Aug 19, 2024 | 49.50 | 49.50 | 49.25 | 49.50 | 49.50 | 13,000 |
| Aug 16, 2024 | 47.80 | 50.00 | 47.65 | 49.10 | 49.10 | 146,005 |
| Aug 15, 2024 | 48.05 | 48.20 | 47.55 | 47.75 | 47.75 | 99,100 |
| Aug 14, 2024 | 48.40 | 48.40 | 47.40 | 48.05 | 48.05 | 91,205 |
| Aug 13, 2024 | 48.40 | 48.90 | 47.70 | 48.00 | 48.00 | 122,009 |
| Aug 12, 2024 | 47.70 | 49.50 | 47.70 | 48.60 | 48.60 | 86,102 |
| Aug 09, 2024 | 47.10 | 48.70 | 47.10 | 48.05 | 48.05 | 128,270 |
| Aug 08, 2024 | 48.55 | 48.55 | 47.50 | 48.40 | 48.40 | 41,000 |
| Aug 07, 2024 | 47.75 | 49.05 | 47.75 | 48.60 | 48.60 | 93,000 |
| Aug 06, 2024 | 47.50 | 49.00 | 45.50 | 47.60 | 47.60 | 277,099 |
| Aug 05, 2024 | 49.00 | 49.00 | 46.15 | 47.60 | 47.60 | 188,130 |
| Aug 02, 2024 | 50.50 | 50.80 | 50.50 | 50.60 | 50.60 | 45,000 |
| Aug 01, 2024 | 51.00 | 51.80 | 51.00 | 51.60 | 51.60 | 42,000 |
| Jul 31, 2024 | 50.60 | 51.50 | 50.60 | 51.20 | 51.20 | 34,086 |
| Jul 30, 2024 | 50.00 | 50.70 | 49.90 | 50.60 | 50.60 | 219,097 |
| Jul 29, 2024 | 49.90 | 50.40 | 49.90 | 50.10 | 50.10 | 116,150 |
| Jul 26, 2024 | 49.50 | 51.10 | 49.50 | 50.50 | 50.50 | 236,000 |
| Jul 23, 2024 | 50.40 | 51.70 | 50.40 | 51.10 | 51.10 | 94,000 |
| Jul 22, 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 50.10 | 166,098 |
| Jul 19, 2024 | 53.10 | 53.10 | 51.20 | 51.20 | 51.20 | 87,000 |
| Jul 18, 2024 | 53.60 | 53.60 | 52.60 | 53.10 | 53.10 | 76,000 |
| Jul 17, 2024 | 52.90 | 54.00 | 52.90 | 53.10 | 53.10 | 94,029 |
| Jul 16, 2024 | 53.10 | 54.00 | 53.00 | 53.20 | 53.20 | 199,029 |
| Jul 15, 2024 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | 148,029 |
| Jul 12, 2024 | 53.00 | 53.70 | 52.20 | 53.70 | 53.70 | 176,595 |
| Jul 11, 2024 | 52.50 | 54.30 | 52.10 | 53.00 | 53.00 | 285,260 |
| Jul 10, 2024 | 50.80 | 52.20 | 50.80 | 52.10 | 52.10 | 277,405 |
| Jul 09, 2024 | 51.00 | 51.00 | 50.40 | 50.60 | 50.60 | 132,398 |
| Jul 08, 2024 | 50.90 | 51.40 | 50.30 | 51.00 | 51.00 | 119,561 |
| Jul 05, 2024 | 50.60 | 51.20 | 49.50 | 51.00 | 51.00 | 320,780 |
| Jul 04, 2024 | 48.50 | 51.40 | 48.35 | 50.20 | 50.20 | 594,012 |
| Jul 03, 2024 | 49.65 | 50.50 | 49.65 | 50.40 | 50.40 | 229,524 |
| Jul 02, 2024 | 49.35 | 50.00 | 49.35 | 49.65 | 49.65 | 140,040 |
| Jul 01, 2024 | 49.30 | 49.60 | 49.30 | 49.35 | 49.35 | 120,105 |
| Jun 28, 2024 | 49.05 | 49.45 | 49.05 | 49.30 | 49.30 | 48,130 |
| Jun 27, 2024 | 49.20 | 49.20 | 48.90 | 49.05 | 49.05 | 33,150 |
| Jun 26, 2024 | 49.90 | 49.90 | 49.30 | 49.60 | 49.60 | 99,100 |
| Jun 25, 2024 | 49.90 | 49.90 | 48.05 | 48.75 | 48.75 | 42,010 |
| Jun 24, 2024 | 49.90 | 49.90 | 49.35 | 49.35 | 49.35 | 28,257 |
| Jun 21, 2024 | 49.60 | 49.90 | 49.45 | 49.75 | 49.75 | 32,000 |
| Jun 20, 2024 | 49.95 | 49.95 | 49.40 | 49.65 | 49.65 | 24,100 |
| Jun 19, 2024 | 49.25 | 49.60 | 49.25 | 49.55 | 49.55 | 20,163 |
| Jun 18, 2024 | 49.20 | 49.50 | 49.00 | 49.25 | 49.25 | 75,100 |
| Jun 17, 2024 | 49.85 | 49.90 | 49.45 | 49.55 | 49.55 | 20,000 |
| Jun 14, 2024 | 49.30 | 49.85 | 49.30 | 49.60 | 49.60 | 34,100 |
| Jun 13, 2024 | 49.25 | 49.50 | 49.05 | 49.10 | 49.10 | 57,031 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.