Tah Hsin Industrial Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	71.200	71.200	70.900	70.900	70.900	7,299
2024-04-24	71.000	71.400	71.000	71.000	71.000	30,647
2024-04-23	70.900	71.200	70.900	71.000	71.000	10,823
2024-04-22	71.400	71.400	70.600	70.900	70.900	31,054
2024-04-19	70.800	70.900	70.300	70.500	70.500	38,358
2024-04-18	71.000	71.000	70.900	70.900	70.900	24,403
2024-04-17	70.900	71.400	70.900	71.000	71.000	19,180
2024-04-16	71.500	71.500	71.000	71.000	71.000	50,619
2024-04-15	71.600	71.900	71.500	71.500	71.500	27,730
2024-04-12	71.800	72.000	71.500	71.500	71.500	34,233
2024-04-11	71.400	72.200	71.400	71.800	71.800	76,822
2024-04-10	73.500	73.900	73.500	73.700	73.700	99,167
2024-04-09	73.400	73.500	73.300	73.500	73.500	41,989
2024-04-08	73.400	73.500	73.200	73.400	73.400	46,320
2024-04-03	73.400	73.400	73.000	73.200	73.200	14,802
2024-04-02	72.900	73.400	72.900	73.200	73.200	41,163
2024-04-01	72.500	73.100	72.500	72.900	72.900	53,098
2024-03-29	72.300	72.500	72.300	72.500	72.500	9,419
2024-03-28	72.200	72.500	72.100	72.200	72.200	63,937
2024-03-27	72.200	72.400	72.200	72.200	72.200	40,235
2024-03-26	72.300	72.400	72.100	72.200	72.200	59,801
2024-03-25	72.400	72.400	72.100	72.100	72.100	21,770
2024-03-22	72.400	72.400	72.000	72.100	72.100	46,393
2024-03-21	72.100	72.300	72.000	72.100	72.100	53,022
2024-03-20	72.200	72.400	71.300	72.400	72.400	87,004
2024-03-19	72.100	72.200	72.000	72.200	72.200	7,218
2024-03-18	72.200	72.200	72.000	72.100	72.100	56,944
2024-03-15	72.400	72.500	72.100	72.400	72.400	12,149
2024-03-14	72.500	72.500	72.100	72.100	72.100	17,617
2024-03-13	72.000	72.500	72.000	72.200	72.200	18,794
2024-03-12	72.200	72.200	71.900	72.000	72.000	22,963
2024-03-11	72.300	72.500	72.200	72.200	72.200	15,344
2024-03-08	72.200	72.600	72.000	72.300	72.300	27,721
2024-03-07	71.700	72.600	71.700	72.400	72.400	77,990
2024-03-06	71.800	71.900	71.800	71.900	71.900	16,493
2024-03-05	71.600	72.000	71.600	71.900	71.900	33,065
2024-03-04	71.900	71.900	71.800	71.800	71.800	33,412
2024-03-01	72.300	72.300	71.900	71.900	71.900	23,599
2024-02-29	72.000	72.000	72.000	72.000	72.000	11,600
2024-02-27	71.800	72.000	71.800	72.000	72.000	7,742
2024-02-26	71.700	72.400	71.700	71.800	71.800	16,202
2024-02-23	71.800	71.900	71.800	71.800	71.800	12,451
2024-02-22	71.800	71.900	71.800	71.900	71.900	4,751
2024-02-21	71.800	72.000	71.700	71.700	71.700	48,369
2024-02-20	72.000	72.000	71.800	71.800	71.800	12,349
2024-02-19	72.000	72.000	71.700	71.800	71.800	8,066
2024-02-16	72.100	72.100	71.700	71.800	71.800	79,786
2024-02-15	71.900	72.300	71.800	72.100	72.100	17,179
2024-02-05	71.800	72.100	71.800	72.100	72.100	8,806
2024-02-02	72.200	72.200	71.800	72.000	72.000	13,348
2024-02-01	72.300	72.300	71.800	71.800	71.800	6,194
2024-01-31	71.800	71.800	71.800	71.800	71.800	5,192
2024-01-30	71.800	71.900	71.800	71.800	71.800	29,832
2024-01-29	71.800	72.000	71.800	71.800	71.800	36,213
2024-01-26	71.900	71.900	71.800	71.800	71.800	12,402
2024-01-25	71.900	72.200	71.900	71.900	71.900	35,238
2024-01-24	71.900	72.000	71.900	71.900	71.900	24,447
2024-01-23	72.100	72.100	71.900	71.900	71.900	30,023
2024-01-22	71.900	72.200	71.900	72.100	72.100	19,230
2024-01-19	71.600	72.100	71.600	71.900	71.900	22,700

← NewerPage 11 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-14	3.5000 TWD
2022-09-05	2.5000 TWD
2022-04-15	2.5000 TWD
2021-12-09	2.0378 TWD
2021-08-31	2.0000 TWD
2021-07-01	4.0000 TWD
2020-11-27	4.0000 TWD
2020-10-15	2.1000 TWD
2020-06-19	3.6500 TWD
2019-07-01	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.