Taiwan - Delayed Quote TWD

Chien Shing Harbour Service Company Limited (8367.TW)

Compare
49.80 +0.50 (+1.01%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 49.90 49.90 49.35 49.80 49.80 36,719
Nov 6, 2024 49.45 49.45 49.25 49.30 49.30 25,000
Nov 5, 2024 49.35 49.45 49.30 49.35 49.35 25,000
Nov 4, 2024 49.45 49.60 49.30 49.30 49.30 69,000
Nov 1, 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 9, 2024 50.80 50.80 50.30 50.40 50.40 52,029
Oct 8, 2024 51.00 51.20 50.70 50.80 50.80 20,000
Oct 7, 2024 51.20 51.20 50.10 50.90 50.90 66,000
Oct 4, 2024 52.20 52.20 51.20 51.50 51.50 64,016
Oct 1, 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 9, 2024 51.00 51.00 49.65 49.95 49.95 76,000
Sep 6, 2024 49.70 50.40 49.70 50.00 50.00 40,000
Sep 5, 2024 49.75 50.50 49.55 49.70 49.70 74,000
Sep 4, 2024 49.10 50.00 49.10 49.55 49.55 105,010
Sep 3, 2024 51.20 51.20 50.70 51.00 51.00 70,000
Sep 2, 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 9, 2024 47.10 48.70 47.10 48.05 48.05 128,270
Aug 8, 2024 48.55 48.55 47.50 48.40 48.40 41,000
Aug 7, 2024 47.75 49.05 47.75 48.60 48.60 93,000
Aug 6, 2024 47.50 49.00 45.50 47.60 47.60 277,099
Aug 5, 2024 49.00 49.00 46.15 47.60 47.60 188,130
Aug 2, 2024 50.50 50.80 50.50 50.60 50.60 45,000
Aug 1, 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 9, 2024 51.00 51.00 50.40 50.60 50.60 132,398
Jul 8, 2024 50.90 51.40 50.30 51.00 51.00 119,561
Jul 5, 2024 50.60 51.20 49.50 51.00 51.00 320,780
Jul 4, 2024 2.50 Dividend
Jul 4, 2024 48.50 51.40 48.35 50.20 50.20 594,012
Jul 3, 2024 49.65 50.50 49.65 50.40 47.90 229,524
Jul 2, 2024 49.35 50.00 49.35 49.65 47.19 140,040
Jul 1, 2024 49.30 49.60 49.30 49.35 46.90 120,105
Jun 28, 2024 49.05 49.45 49.05 49.30 46.85 48,130
Jun 27, 2024 49.20 49.20 48.90 49.05 46.62 33,150
Jun 26, 2024 49.90 49.90 49.30 49.60 47.14 99,100
Jun 25, 2024 49.90 49.90 48.05 48.75 46.33 42,010
Jun 24, 2024 49.90 49.90 49.35 49.35 46.90 28,257
Jun 21, 2024 49.60 49.90 49.45 49.75 47.28 32,000
Jun 20, 2024 49.95 49.95 49.40 49.65 47.19 24,100
Jun 19, 2024 49.25 49.60 49.25 49.55 47.09 20,163
Jun 18, 2024 49.20 49.50 49.00 49.25 46.81 75,100
Jun 17, 2024 49.85 49.90 49.45 49.55 47.09 20,000
Jun 14, 2024 49.30 49.85 49.30 49.60 47.14 34,100
Jun 13, 2024 49.25 49.50 49.05 49.10 46.66 57,031
Jun 12, 2024 50.10 50.30 49.00 49.10 46.66 112,010
Jun 11, 2024 49.80 51.50 49.30 49.70 47.23 190,029
Jun 7, 2024 49.50 49.75 49.00 49.45 47.00 142,652
Jun 6, 2024 50.10 50.20 48.30 48.50 46.09 63,156
Jun 5, 2024 49.35 49.80 48.75 48.75 46.33 74,014
Jun 4, 2024 50.20 50.20 49.40 49.60 47.14 114,000
Jun 3, 2024 49.30 50.60 49.30 50.20 47.71 217,169
May 31, 2024 49.20 50.50 48.95 49.00 46.57 204,230
May 30, 2024 49.00 49.30 48.70 49.15 46.71 129,534
May 29, 2024 49.00 49.45 48.45 48.60 46.19 159,203
May 28, 2024 47.90 50.00 47.80 49.20 46.76 162,068
May 27, 2024 48.00 48.25 47.75 48.00 45.62 82,000
May 24, 2024 47.65 48.00 47.65 48.00 45.62 19,000
May 23, 2024 48.00 48.20 47.45 47.70 45.33 142,000
May 22, 2024 47.90 48.15 47.90 47.90 45.52 46,073
May 21, 2024 48.05 48.45 47.60 48.35 45.95 44,002
May 20, 2024 48.10 48.60 47.95 48.50 46.09 48,417
May 17, 2024 49.00 49.00 47.90 48.05 45.67 88,359
May 16, 2024 47.65 49.50 47.65 49.30 46.85 226,199
May 15, 2024 49.50 49.50 47.50 47.65 45.29 221,310
May 14, 2024 49.00 49.35 48.40 48.70 46.28 126,271
May 13, 2024 48.20 51.00 48.20 48.35 45.95 489,180
May 10, 2024 46.70 48.45 46.70 48.05 45.67 148,103
May 9, 2024 48.10 48.10 46.45 46.70 44.38 76,020
May 8, 2024 46.95 47.05 45.80 46.35 44.05 179,060
May 7, 2024 47.05 47.80 47.05 47.80 45.43 87,260
May 6, 2024 47.30 47.90 46.80 47.10 44.76 65,020
May 3, 2024 47.75 47.75 47.40 47.40 45.05 58,000
May 2, 2024 48.20 48.20 47.45 47.75 45.38 24,015
Apr 30, 2024 48.00 48.60 47.35 47.55 45.19 55,014
Apr 29, 2024 48.35 49.00 47.70 48.00 45.62 165,000
Apr 26, 2024 48.25 48.25 47.50 47.95 45.57 70,017
Apr 25, 2024 47.10 48.30 47.10 47.90 45.52 147,022
Apr 24, 2024 47.30 47.40 47.05 47.30 44.95 98,000
Apr 23, 2024 46.95 47.60 46.35 47.00 44.67 161,260
Apr 22, 2024 45.55 47.00 45.55 46.80 44.48 149,165
Apr 19, 2024 46.00 46.00 45.45 45.70 43.43 79,000
Apr 18, 2024 45.60 46.20 45.60 46.00 43.72 100,596
Apr 17, 2024 45.00 45.60 45.00 45.60 43.34 59,000
Apr 16, 2024 45.70 45.70 44.50 45.00 42.77 122,000
Apr 15, 2024 45.35 45.80 45.10 45.70 43.43 66,000
Apr 12, 2024 45.50 45.65 45.35 45.50 43.24 79,000
Apr 11, 2024 45.10 45.45 45.10 45.45 43.20 100,025
Apr 10, 2024 45.20 45.25 45.00 45.10 42.86 73,000
Apr 9, 2024 45.10 45.50 45.10 45.45 43.20 88,020
Apr 8, 2024 45.55 45.55 45.00 45.00 42.77 126,260
Apr 3, 2024 45.50 45.50 45.00 45.20 42.96 87,130
Apr 2, 2024 45.00 45.05 44.70 44.85 42.63 150,000
Apr 1, 2024 43.90 44.50 43.85 44.20 42.01 90,099
Mar 29, 2024 43.95 44.40 43.95 44.20 42.01 89,000
Mar 28, 2024 43.65 44.25 43.50 43.95 41.77 101,000
Mar 27, 2024 42.90 44.45 42.90 43.95 41.77 137,100
Mar 26, 2024 43.15 43.30 42.90 42.90 40.77 61,000
Mar 25, 2024 43.20 43.50 43.05 43.15 41.01 86,130
Mar 22, 2024 42.75 43.15 42.75 43.05 40.91 83,000
Mar 21, 2024 42.50 42.90 42.35 42.75 40.63 76,000
Mar 20, 2024 42.30 43.50 42.10 42.35 40.25 230,000
Mar 19, 2024 42.40 42.50 42.10 42.20 40.11 211,049
Mar 18, 2024 42.70 42.70 42.35 42.40 40.30 110,520
Mar 15, 2024 42.70 43.00 42.55 42.70 40.58 97,325
Mar 14, 2024 42.75 42.90 42.50 42.70 40.58 58,000
Mar 13, 2024 42.60 43.00 42.45 42.60 40.49 172,010
Mar 12, 2024 42.80 42.90 42.60 42.60 40.49 154,001
Mar 11, 2024 42.70 43.35 42.65 42.90 40.77 98,130
Mar 8, 2024 43.75 43.75 43.00 43.10 40.96 191,200
Mar 7, 2024 44.25 44.25 43.60 43.75 41.58 87,171
Mar 6, 2024 44.00 45.50 44.00 44.25 42.06 213,050
Mar 5, 2024 43.85 44.05 43.85 44.00 41.82 50,000
Mar 4, 2024 43.90 44.00 43.70 43.85 41.67 39,000
Mar 1, 2024 43.90 43.95 43.80 43.90 41.72 49,023
Feb 29, 2024 43.85 44.00 43.85 43.95 41.77 29,000
Feb 27, 2024 43.85 44.00 43.85 43.90 41.72 7,000
Feb 26, 2024 43.95 44.00 43.65 43.90 41.72 157,000
Feb 23, 2024 44.40 44.45 43.85 43.95 41.77 39,000
Feb 22, 2024 44.35 44.40 44.00 44.40 42.20 50,000
Feb 21, 2024 44.30 44.50 44.25 44.30 42.10 44,000
Feb 20, 2024 43.90 44.10 43.85 44.10 41.91 35,500
Feb 19, 2024 44.00 44.10 43.80 44.10 41.91 22,002
Feb 16, 2024 43.40 44.00 43.40 44.00 41.82 46,000
Feb 15, 2024 43.95 44.00 43.05 44.00 41.82 41,000
Feb 5, 2024 44.10 44.10 43.80 44.00 41.82 17,000
Feb 2, 2024 44.45 44.45 44.10 44.10 41.91 56,000
Feb 1, 2024 44.25 44.45 44.05 44.45 42.25 25,000
Jan 31, 2024 43.90 44.25 43.50 44.25 42.06 32,189
Jan 30, 2024 44.00 44.05 43.85 43.85 41.67 25,000
Jan 29, 2024 44.00 44.25 43.80 44.25 42.06 28,000
Jan 26, 2024 44.55 44.55 44.20 44.35 42.15 9,131
Jan 25, 2024 44.85 44.85 44.15 44.50 42.29 7,000
Jan 24, 2024 44.50 44.85 44.25 44.85 42.63 24,000
Jan 23, 2024 44.30 44.60 44.00 44.45 42.25 84,000
Jan 22, 2024 43.70 44.45 43.70 44.30 42.10 30,310
Jan 19, 2024 43.35 43.80 42.70 43.80 41.63 24,000
Jan 18, 2024 42.95 43.65 42.95 43.35 41.20 12,000
Jan 17, 2024 43.15 43.15 42.70 42.95 40.82 55,550
Jan 16, 2024 44.80 44.80 43.05 43.35 41.20 101,053
Jan 15, 2024 45.00 45.00 44.45 44.75 42.53 35,000
Jan 12, 2024 45.10 45.20 45.00 45.00 42.77 31,001
Jan 11, 2024 44.20 45.05 44.20 45.00 42.77 44,001
Jan 10, 2024 45.60 45.60 43.90 44.20 42.01 75,083
Jan 9, 2024 45.80 45.80 44.60 44.95 42.72 79,040
Jan 8, 2024 46.50 46.60 45.70 45.80 43.53 91,130
Jan 5, 2024 46.50 46.95 44.80 45.05 42.82 53,154
Jan 4, 2024 45.05 46.60 45.05 45.75 43.48 93,000
Jan 3, 2024 46.90 46.90 45.05 45.80 43.53 63,003
Jan 2, 2024 46.40 46.85 45.55 46.00 43.72 80,000
Dec 29, 2023 45.00 46.20 45.00 46.10 43.81 143,015
Dec 28, 2023 45.35 45.35 44.40 45.00 42.77 108,000
Dec 27, 2023 46.00 46.60 45.85 46.00 43.72 79,130
Dec 26, 2023 44.75 46.25 44.30 46.00 43.72 236,622
Dec 25, 2023 44.25 44.25 43.50 44.10 41.91 92,040
Dec 22, 2023 46.00 46.30 44.05 44.80 42.58 227,059
Dec 21, 2023 44.95 47.00 44.90 46.00 43.72 365,700
Dec 20, 2023 43.00 45.60 43.00 45.50 43.24 446,942
Dec 19, 2023 41.50 43.45 41.35 43.00 40.87 430,020
Dec 18, 2023 41.80 41.90 41.35 41.45 39.39 166,000
Dec 15, 2023 41.70 41.70 41.25 41.35 39.30 68,100
Dec 14, 2023 41.60 41.60 41.20 41.45 39.39 26,000
Dec 13, 2023 41.35 41.35 41.15 41.15 39.11 30,080
Dec 12, 2023 41.65 41.65 40.70 41.20 39.16 70,065
Dec 11, 2023 41.80 41.90 41.50 41.60 39.54 40,000
Dec 8, 2023 42.00 42.10 41.45 41.70 39.63 63,000
Dec 7, 2023 42.40 42.40 41.90 41.95 39.87 105,000
Dec 6, 2023 41.55 41.85 41.25 41.50 39.44 60,100
Dec 5, 2023 43.20 43.80 41.55 41.55 39.49 280,005
Dec 4, 2023 40.50 43.05 40.40 42.00 39.92 546,065
Dec 1, 2023 39.90 40.20 39.90 40.15 38.16 13,000
Nov 30, 2023 40.30 40.30 39.90 39.90 37.92 26,003
Nov 29, 2023 40.00 40.05 39.95 40.00 38.02 21,000
Nov 28, 2023 40.10 40.55 39.85 40.00 38.02 57,000
Nov 27, 2023 40.15 40.15 39.95 39.95 37.97 11,000
Nov 24, 2023 40.10 40.10 39.95 39.95 37.97 3,000
Nov 23, 2023 39.60 40.00 39.60 39.80 37.83 80,000
Nov 22, 2023 40.50 40.50 40.05 40.05 38.06 31,000
Nov 21, 2023 40.20 40.30 40.05 40.20 38.21 35,260
Nov 20, 2023 40.10 40.15 39.65 40.15 38.16 21,000
Nov 17, 2023 40.10 40.10 39.75 40.10 38.11 10,000
Nov 16, 2023 40.20 40.20 39.80 39.90 37.92 23,130
Nov 15, 2023 39.95 40.05 39.95 39.95 37.97 28,000
Nov 14, 2023 39.95 40.15 39.85 39.85 37.87 60,000
Nov 13, 2023 39.30 39.65 39.20 39.60 37.64 20,000
Nov 10, 2023 39.25 39.60 39.10 39.60 37.64 15,000
Nov 9, 2023 39.55 39.80 39.55 39.55 37.59 15,005
Nov 8, 2023 39.50 39.50 39.40 39.40 37.45 6,000
Nov 7, 2023 40.00 40.00 39.70 39.70 37.73 18,000

Related Tickers