Taipei Exchange - Delayed Quote TWD

Chyunn Environment Corporation (6911.TWO)

43.95

-0.05

(-0.11%)

At close: January 17 at 12:07:06 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	44.00	44.00	43.65	43.95	43.95	3,029
Jan 16, 2025	44.00	44.00	44.00	44.00	44.00	1,010
Jan 15, 2025	44.00	44.00	43.95	43.95	43.95	3,010
Jan 14, 2025	44.00	44.00	44.00	44.00	44.00	10
Jan 13, 2025	44.00	44.00	44.00	44.00	44.00	10
Jan 10, 2025	44.00	44.00	44.00	44.00	44.00	1,000
Jan 9, 2025	42.45	43.95	42.45	43.95	43.95	1,001
Jan 8, 2025	43.95	43.95	43.95	43.95	43.95	10
Jan 7, 2025	43.95	43.95	43.95	43.95	43.95	10
Jan 6, 2025	43.95	43.95	43.95	43.95	43.95	10
Jan 3, 2025	43.95	43.95	43.95	43.95	43.95	10
Jan 2, 2025	43.95	43.95	43.95	43.95	43.95	10
Dec 31, 2024	43.95	43.95	43.95	43.95	43.95	10
Dec 30, 2024	1.00 Dividend
Dec 30, 2024	42.85	43.00	42.45	42.60	42.60	25,000
Dec 27, 2024	44.20	44.20	44.20	44.20	43.20	1,010
Dec 26, 2024	44.10	44.15	44.10	44.15	43.15	4,690
Dec 25, 2024	43.90	43.90	43.90	43.90	42.91	10
Dec 24, 2024	43.75	43.80	43.50	43.60	42.61	8,333
Dec 23, 2024	43.60	43.60	43.60	43.60	42.61	200
Dec 20, 2024	43.35	43.35	43.20	43.20	42.22	5,010
Dec 19, 2024	43.60	43.60	43.60	43.60	42.61	5,010
Dec 18, 2024	43.60	43.60	43.60	43.60	42.61	10
Dec 17, 2024	43.55	43.55	42.40	43.55	42.56	5,020
Dec 16, 2024	43.55	43.55	43.55	43.55	42.56	80
Dec 13, 2024	42.50	43.55	42.50	42.80	41.83	3,501
Dec 12, 2024	43.50	43.50	43.50	43.50	42.52	2,050
Dec 11, 2024	43.50	43.50	43.50	43.50	42.52	126
Dec 10, 2024	43.50	43.50	43.50	43.50	42.52	2,000
Dec 9, 2024	43.35	43.35	43.35	43.35	42.37	1,000
Dec 6, 2024	43.40	43.40	43.40	43.40	42.42	125
Dec 5, 2024	43.40	43.40	42.35	43.20	42.22	6,011
Dec 4, 2024	42.35	43.40	42.35	43.40	42.42	1,011
Dec 3, 2024	42.60	42.60	42.60	42.60	41.64	-
Dec 2, 2024	43.50	43.50	42.05	42.60	41.64	6,151
Nov 29, 2024	43.50	43.50	43.50	43.50	42.52	1
Nov 28, 2024	43.45	43.45	43.45	43.45	42.47	1,000
Nov 27, 2024	43.40	43.40	43.40	43.40	42.42	1
Nov 26, 2024	42.05	43.40	42.05	43.40	42.42	2,000
Nov 25, 2024	43.50	43.50	42.05	43.50	42.52	1,011
Nov 22, 2024	43.45	43.45	43.45	43.45	42.47	10
Nov 21, 2024	43.45	43.45	43.45	43.45	42.47	10
Nov 20, 2024	43.25	43.25	43.25	43.25	42.27	-
Nov 19, 2024	43.25	43.25	43.25	43.25	42.27	10
Nov 18, 2024	41.85	43.20	41.85	43.20	42.22	15,505
Nov 15, 2024	43.15	43.15	41.85	43.15	42.17	8,012
Nov 14, 2024	41.85	43.55	41.85	43.55	42.56	1,001
Nov 13, 2024	43.55	43.55	43.55	43.55	42.56	-
Nov 12, 2024	43.55	43.55	43.55	43.55	42.56	1
Nov 11, 2024	41.75	43.40	41.75	43.40	42.42	9,052
Nov 8, 2024	43.60	43.60	41.90	42.00	41.05	7,011
Nov 7, 2024	43.60	43.60	43.60	43.60	42.61	10
Nov 6, 2024	43.55	43.55	43.55	43.55	42.56	10
Nov 5, 2024	43.55	43.55	43.55	43.55	42.56	10
Nov 4, 2024	43.55	43.55	43.55	43.55	42.56	10
Nov 1, 2024	43.55	43.55	42.15	43.50	42.52	8,015
Oct 30, 2024	43.60	43.60	43.60	43.60	42.61	10
Oct 29, 2024	43.65	43.65	42.15	43.65	42.66	3,076
Oct 28, 2024	43.60	43.60	43.60	43.60	42.61	10
Oct 25, 2024	43.55	43.55	43.55	43.55	42.56	610
Oct 24, 2024	42.60	43.55	42.35	42.35	41.39	11,253
Oct 23, 2024	43.40	43.45	43.05	43.45	42.47	6,011
Oct 22, 2024	43.35	43.35	43.35	43.35	42.37	10
Oct 21, 2024	42.85	43.25	42.85	43.25	42.27	17,180
Oct 18, 2024	43.15	43.35	42.35	43.35	42.37	2,101
Oct 17, 2024	43.40	43.40	43.40	43.40	42.42	10
Oct 16, 2024	42.95	43.75	42.95	43.00	42.03	3,018
Oct 15, 2024	43.60	43.60	43.60	43.60	42.61	10
Oct 14, 2024	43.85	43.85	42.15	43.30	42.32	9,003
Oct 11, 2024	42.75	43.85	42.75	43.85	42.86	2,601
Oct 9, 2024	43.90	43.90	42.70	43.85	42.86	9,633
Oct 8, 2024	43.90	43.90	43.90	43.90	42.91	10
Oct 7, 2024	43.90	43.90	43.05	43.05	42.08	1,516
Oct 4, 2024	43.90	43.90	43.55	43.55	42.56	18
Oct 1, 2024	44.60	44.60	43.75	43.75	42.76	7,020
Sep 30, 2024	44.60	44.60	43.75	44.60	43.59	1,241
Sep 27, 2024	44.60	44.60	43.85	44.60	43.59	92
Sep 26, 2024	44.60	44.60	43.85	44.60	43.59	5,265
Sep 25, 2024	44.55	44.60	44.55	44.60	43.59	50
Sep 24, 2024	44.50	44.55	43.85	44.55	43.54	15,097
Sep 23, 2024	44.50	44.50	43.15	44.50	43.49	5,400
Sep 20, 2024	44.35	44.35	44.15	44.30	43.30	9,035
Sep 19, 2024	44.30	44.30	44.30	44.30	43.30	50
Sep 18, 2024	44.15	44.15	44.00	44.00	43.00	9,020
Sep 16, 2024	44.15	44.15	44.15	44.15	43.15	1,025
Sep 13, 2024	44.15	44.15	44.15	44.15	43.15	1,025
Sep 12, 2024	44.10	44.15	44.10	44.15	43.15	3,050
Sep 11, 2024	44.10	44.10	44.10	44.10	43.10	50
Sep 10, 2024	43.90	44.10	43.90	44.10	43.10	3,050
Sep 9, 2024	43.80	43.80	43.80	43.80	42.81	10
Sep 6, 2024	43.50	43.50	43.50	43.50	42.52	10
Sep 5, 2024	43.00	43.45	43.00	43.45	42.47	3,010
Sep 4, 2024	42.90	43.20	42.55	42.55	41.59	25,618
Sep 3, 2024	44.40	44.40	43.05	43.05	42.08	1,010
Sep 2, 2024	44.30	44.30	44.30	44.30	43.30	10
Aug 30, 2024	43.65	44.45	43.20	43.35	42.37	31,170
Aug 29, 2024	44.35	44.45	43.35	44.45	43.44	345
Aug 28, 2024	44.75	44.75	44.05	44.20	43.20	2,132
Aug 27, 2024	44.05	44.65	44.05	44.50	43.49	12,120
Aug 26, 2024	44.20	44.20	44.20	44.20	43.20	2,010
Aug 23, 2024	43.20	43.95	43.20	43.95	42.96	2,020
Aug 22, 2024	43.05	43.20	43.05	43.20	42.22	4,501
Aug 21, 2024	43.00	43.25	42.95	43.10	42.12	19,400
Aug 20, 2024	43.05	43.20	43.00	43.00	42.03	14,600
Aug 19, 2024	45.25	45.25	43.15	43.40	42.42	6,010
Aug 16, 2024	43.40	45.15	43.40	45.15	44.13	14,001
Aug 15, 2024	43.15	43.25	43.15	43.15	42.17	12,100
Aug 14, 2024	43.10	43.15	41.35	43.15	42.17	3,011
Aug 13, 2024	42.95	43.10	42.65	42.65	41.69	8,001
Aug 12, 2024	42.45	43.10	42.45	43.10	42.12	27,716
Aug 9, 2024	42.45	42.50	40.85	41.00	40.07	6,511
Aug 8, 2024	41.00	41.00	40.75	41.00	40.07	17,098
Aug 7, 2024	42.45	42.45	41.85	42.45	41.49	5,011
Aug 6, 2024	42.10	42.45	41.80	42.45	41.49	9,172
Aug 5, 2024	44.65	44.65	39.85	42.00	41.05	41,467
Aug 2, 2024	45.20	45.20	44.65	45.00	43.98	4,059
Aug 1, 2024	45.15	45.25	44.85	45.00	43.98	10,152
Jul 31, 2024	45.65	45.65	45.00	45.00	43.98	15,138
Jul 30, 2024	45.55	45.75	44.95	45.70	44.67	26,065
Jul 29, 2024	46.85	46.85	45.00	46.65	45.59	26,212
Jul 26, 2024	46.90	46.90	46.50	46.75	45.69	13,010
Jul 23, 2024	46.95	48.15	46.95	48.15	47.06	9,164
Jul 22, 2024	49.15	49.15	46.95	47.10	46.03	40,289
Jul 19, 2024	49.15	49.15	49.15	49.15	48.04	10
Jul 18, 2024	49.15	49.15	49.15	49.15	48.04	1,010
Jul 17, 2024	49.15	49.15	49.15	49.15	48.04	10
Jul 16, 2024	48.85	49.15	48.85	49.00	47.89	21,001
Jul 15, 2024	49.00	49.10	47.85	49.10	47.99	21
Jul 12, 2024	49.10	49.10	48.15	48.95	47.84	3,037
Jul 11, 2024	49.30	49.30	48.10	49.05	47.94	3,214
Jul 10, 2024	49.25	49.25	49.25	49.25	48.14	10
Jul 9, 2024	49.20	49.20	48.35	49.15	48.04	19,022
Jul 8, 2024	48.30	49.35	48.30	49.30	48.18	10,329
Jul 5, 2024	49.20	49.20	48.20	49.10	47.99	15,167
Jul 4, 2024	1.00 Dividend
Jul 4, 2024	47.60	49.20	47.60	49.10	47.99	7,009
Jul 3, 2024	50.00	50.00	48.20	49.95	47.84	9,061
Jul 2, 2024	49.20	49.40	49.20	49.25	47.17	20,000
Jul 1, 2024	49.00	50.00	48.05	49.20	47.12	24,051
Jun 28, 2024	50.00	50.00	50.00	50.00	47.89	1,011
Jun 27, 2024	50.00	50.00	50.00	50.00	47.89	10
Jun 26, 2024	50.00	50.00	49.20	49.20	47.12	10,010
Jun 25, 2024	49.65	49.95	49.40	49.95	47.84	26,011
Jun 24, 2024	48.30	49.90	48.30	49.80	47.70	7,374
Jun 21, 2024	50.20	50.20	47.75	49.50	47.41	45,232
Jun 20, 2024	50.20	50.20	50.20	50.20	48.08	1,010
Jun 19, 2024	49.80	50.20	49.50	50.00	47.89	36,860
Jun 18, 2024	49.70	49.70	49.50	49.50	47.41	6,030
Jun 17, 2024	50.10	50.10	47.70	49.70	47.60	24,142
Jun 14, 2024	49.50	50.20	49.50	50.00	47.89	9,001
Jun 13, 2024	50.50	50.50	50.50	50.50	48.37	10
Jun 12, 2024	49.80	50.10	49.35	50.10	47.99	11,011
Jun 11, 2024	50.00	50.10	49.85	50.10	47.99	7,000
Jun 7, 2024	51.40	51.40	49.35	50.10	47.99	5,032
Jun 6, 2024	51.90	51.20	51.20	51.20	49.04	1,000
Jun 5, 2024	51.90	51.90	50.80	51.00	48.85	21,011
Jun 4, 2024	51.20	51.80	50.10	51.80	49.61	12
Jun 3, 2024	51.70	51.70	50.90	51.70	49.52	6,011
May 31, 2024	51.50	51.50	51.50	51.50	49.33	3,010
May 30, 2024	51.50	51.50	51.50	51.50	49.33	1,010
May 29, 2024	50.20	51.40	50.20	51.40	49.23	5,001
May 28, 2024	51.40	51.40	50.10	51.10	48.94	11,011
May 27, 2024	50.70	50.90	49.50	50.90	48.75	9,213
May 24, 2024	50.80	51.60	49.00	50.50	48.37	29,012
May 23, 2024	50.70	50.70	49.00	50.00	47.89	23,012
May 22, 2024	50.70	50.70	50.70	50.70	48.56	10
May 21, 2024	49.70	50.20	49.60	49.80	47.70	13,510
May 20, 2024	49.65	50.00	49.65	49.65	47.56	12,000
May 17, 2024	50.70	50.70	49.00	49.80	47.70	74,210
May 16, 2024	50.50	50.50	48.65	50.00	47.89	25,010
May 15, 2024	48.65	50.70	48.65	50.70	48.56	10,013
May 14, 2024	48.80	49.40	47.90	49.40	47.32	64,380
May 13, 2024	50.30	50.50	49.00	49.90	47.79	38,570
May 10, 2024	51.10	51.50	50.00	50.00	47.89	64,000
May 9, 2024	52.50	52.50	50.90	51.30	49.14	28,022
May 8, 2024	52.20	52.20	52.00	52.20	50.00	12,010
May 7, 2024	53.10	53.10	50.90	51.20	49.04	38,010
May 6, 2024	52.20	52.80	51.00	52.70	50.48	59,043
May 3, 2024	51.70	51.70	51.40	51.60	49.42	4,020
May 2, 2024	51.00	51.60	50.40	51.00	48.85	16,111
Apr 30, 2024	50.20	51.60	50.00	50.50	48.37	26,053
Apr 29, 2024	49.75	50.20	48.80	49.35	47.27	17,012
Apr 26, 2024	48.25	49.75	48.25	49.30	47.22	43,141
Apr 25, 2024	49.15	49.20	48.30	49.20	47.12	7,011
Apr 24, 2024	48.95	48.95	47.90	48.95	46.88	10,311
Apr 23, 2024	47.85	48.90	47.85	48.90	46.84	11,210
Apr 22, 2024	48.80	49.00	47.65	48.30	46.26	20,000
Apr 19, 2024	48.50	48.70	48.50	48.70	46.65	8,300
Apr 18, 2024	48.50	48.80	47.85	48.65	46.60	38,226
Apr 17, 2024	49.85	49.90	49.00	49.00	46.93	8,110
Apr 16, 2024	48.25	49.95	47.95	48.40	46.36	27,101
Apr 15, 2024	50.10	50.20	49.30	49.50	47.41	24,112
Apr 12, 2024	50.80	50.90	47.95	50.00	47.89	68,268
Apr 11, 2024	52.00	52.20	50.80	51.90	49.71	43,230
Apr 10, 2024	51.00	51.80	51.00	51.30	49.14	32,159
Apr 9, 2024	50.30	51.70	49.20	51.70	49.52	99,231
Apr 8, 2024	45.20	51.60	45.20	50.00	47.89	146,716
Apr 3, 2024	45.15	45.15	45.00	45.00	43.10	7,010
Apr 2, 2024	45.15	45.20	44.35	45.00	43.10	22,611
Apr 1, 2024	45.10	45.15	44.40	44.40	42.53	3,512
Mar 29, 2024	45.10	45.10	45.10	45.10	43.20	10
Mar 28, 2024	44.30	45.10	44.30	45.05	43.15	47,302
Mar 27, 2024	45.10	45.10	45.10	45.10	43.20	2,001
Mar 26, 2024	44.40	44.40	44.40	44.40	42.53	-
Mar 25, 2024	45.15	45.15	44.40	44.40	42.53	3,336
Mar 22, 2024	45.15	45.15	44.85	45.00	43.10	7,000
Mar 21, 2024	45.15	45.15	44.50	45.15	43.25	2,012
Mar 20, 2024	45.15	45.15	44.00	44.15	42.29	24,011
Mar 19, 2024	43.80	45.10	43.80	45.10	43.20	10,611
Mar 18, 2024	44.95	44.95	43.85	43.85	42.00	71,211
Mar 15, 2024	44.95	44.95	43.95	43.95	42.10	1,950
Mar 14, 2024	44.00	44.60	44.00	44.60	42.72	1,200
Mar 13, 2024	45.00	45.00	44.05	44.50	42.62	18,010
Mar 12, 2024	45.00	45.00	43.85	44.00	42.14	66,711
Mar 11, 2024	44.85	45.10	44.85	45.00	43.10	9,150
Mar 8, 2024	45.15	45.15	44.90	45.00	43.10	24,030
Mar 7, 2024	45.10	45.15	45.00	45.00	43.10	9,010
Mar 6, 2024	44.00	44.55	43.95	44.40	42.53	50,811
Mar 5, 2024	43.85	45.00	43.85	45.00	43.10	9,765
Mar 4, 2024	44.55	44.85	44.25	44.80	42.91	39,253
Mar 1, 2024	45.65	45.65	44.70	44.70	42.81	43,041
Feb 29, 2024	45.50	45.95	45.05	45.20	43.29	56,235
Feb 27, 2024	45.35	45.50	44.85	45.50	43.58	8,012
Feb 26, 2024	45.40	45.40	44.85	44.85	42.96	12,003
Feb 23, 2024	45.35	45.95	45.00	45.55	43.63	8,002
Feb 22, 2024	45.95	46.00	44.85	45.95	44.01	9,008
Feb 21, 2024	45.95	45.95	45.60	45.60	43.68	7,041
Feb 20, 2024	46.00	46.00	45.75	45.95	44.01	5,002
Feb 19, 2024	44.70	45.95	44.65	45.95	44.01	18,252
Feb 16, 2024	45.95	46.20	44.00	45.00	43.10	79,042
Feb 15, 2024	45.20	46.95	44.95	46.95	44.97	57,002
Feb 5, 2024	44.95	45.05	44.60	44.75	42.86	44,301
Feb 2, 2024	43.75	44.75	43.75	44.75	42.86	3,501
Feb 1, 2024	44.70	44.70	44.70	44.70	42.81	3,010
Jan 31, 2024	44.70	44.70	44.35	44.70	42.81	5,961
Jan 30, 2024	44.65	44.70	44.65	44.70	42.81	4,000
Jan 29, 2024	44.70	44.70	44.70	44.70	42.81	10
Jan 26, 2024	43.65	44.60	42.90	44.60	42.72	9,029
Jan 25, 2024	43.80	43.85	43.80	43.85	42.00	3,333
Jan 24, 2024	42.90	44.00	42.85	43.00	41.19	4,501
Jan 23, 2024	44.00	44.00	44.00	44.00	42.14	1
Jan 22, 2024	43.00	44.00	42.85	44.00	42.14	9,375
Jan 19, 2024	42.95	43.10	42.60	42.95	41.14	32,922
Jan 18, 2024	42.90	42.90	41.65	42.90	41.09	10,595
Jan 17, 2024	42.35	43.45	42.00	42.90	41.09	28,695

7761.TWO Power Win

37.00

-2.12%

6947.TWO Techzone Technology Materials Co., Ltd.

78.70

-0.13%

6771.TW Ping Ho Environmental Technology Co., Ltd.

54.30

+1.50%

6912.TWO Yi Chun Green Technology Co., Ltd.

20.10

-0.25%

6951.TW Chin Hsin Environ Engineering Co., Ltd.

66.50

-2.64%

8476.TW Taiwan Environment Scientific Co., Ltd.

23.45

-0.21%

8473.TW Forest Water Environmental Engineering Co., Ltd.

36.15

+0.14%

6923.TW CHUNGTAI RESOURCE Technology CORP.

76.30

-0.26%

8341.TW Sunny Friend Environmental Technology Co., Ltd.

83.00

-0.36%

8422.TW Cleanaway Company Limited

178.50

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chyunn Environment Corporation (6911.TWO)

Related Tickers