Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	71.100	71.100	71.100	71.100	71.100	2,863
2023-10-24	71.500	71.700	70.900	70.900	70.900	23,453
2023-10-23	71.100	71.200	71.100	71.200	71.200	3,264
2023-10-20	71.400	71.400	71.100	71.100	71.100	6,574
2023-10-19	71.600	71.900	71.300	71.400	71.400	13,365
2023-10-18	71.500	71.600	71.400	71.400	71.400	4,440
2023-10-17	71.500	71.500	71.400	71.500	71.500	10,994
2023-10-16	71.600	71.700	71.400	71.400	71.400	7,613
2023-10-13	71.100	71.500	71.100	71.300	71.300	9,461
2023-10-12	71.300	71.500	71.000	71.500	71.500	16,935
2023-10-11	71.300	71.400	71.300	71.300	71.300	8,816
2023-10-06	71.200	71.200	71.000	71.000	71.000	8,326
2023-10-05	71.100	71.200	71.100	71.200	71.200	7,674
2023-10-04	71.100	71.200	71.000	71.000	71.000	20,985
2023-10-03	71.300	71.500	71.200	71.300	71.300	15,619
2023-10-02	71.100	71.400	71.100	71.300	71.300	10,281
2023-09-28	71.000	71.300	71.000	71.300	71.300	6,564
2023-09-27	71.100	71.200	71.000	71.000	71.000	11,066
2023-09-26	71.000	71.200	70.900	71.200	71.200	16,008
2023-09-25	71.400	71.400	71.300	71.300	71.300	20,452
2023-09-22	71.400	71.500	71.200	71.500	71.500	9,400
2023-09-21	71.200	71.400	71.200	71.300	71.300	13,932
2023-09-20	71.400	71.500	71.400	71.500	71.500	5,328
2023-09-19	71.400	71.400	71.200	71.300	71.300	9,321
2023-09-18	71.600	71.600	71.400	71.400	71.400	14,227
2023-09-15	71.500	71.600	71.500	71.600	71.600	6,360
2023-09-14	71.400	71.500	71.300	71.500	71.500	27,940
2023-09-13	71.100	71.500	71.100	71.300	71.300	9,742
2023-09-12	71.000	71.400	71.000	71.100	71.100	13,409
2023-09-11	71.100	71.500	71.000	71.000	71.000	6,742
2023-09-08	71.300	71.500	71.100	71.500	71.500	4,436
2023-09-07	71.300	71.300	71.200	71.300	71.300	8,551
2023-09-06	71.400	71.400	71.200	71.200	71.200	18,738
2023-09-05	70.700	71.400	70.700	71.300	71.300	8,505
2023-09-04	71.000	71.300	70.600	71.200	71.200	45,103
2023-09-01	70.800	71.100	70.700	70.900	70.900	59,067
2023-08-31	71.400	71.400	70.600	70.800	70.800	45,732
2023-08-30	72.800	72.900	72.700	72.900	72.900	77,055
2023-08-29	72.800	72.900	72.700	72.700	72.700	41,692
2023-08-28	73.000	73.100	72.800	72.800	72.800	41,774
2023-08-25	72.400	72.900	72.400	72.700	72.700	75,622
2023-08-24	72.300	72.500	72.200	72.400	72.400	112,644
2023-08-23	72.200	72.200	72.000	72.200	72.200	59,067
2023-08-22	72.100	72.200	72.000	72.200	72.200	26,781
2023-08-21	72.200	72.200	72.100	72.100	72.100	18,737
2023-08-18	72.200	72.300	72.200	72.200	72.200	24,746
2023-08-17	72.000	72.200	71.800	72.100	72.100	14,186
2023-08-16	71.900	72.000	71.900	72.000	72.000	37,931
2023-08-15	72.400	72.400	72.000	72.000	72.000	31,905
2023-08-14	71.900	72.400	71.900	71.900	71.900	55,973
2023-08-11	71.400	71.500	71.300	71.400	71.400	16,643
2023-08-10	71.000	71.000	70.900	71.000	71.000	10,036
2023-08-09	71.000	71.100	70.900	71.000	71.000	15,201
2023-08-08	71.100	71.100	70.700	70.700	70.700	10,183
2023-08-07	71.000	71.100	70.800	71.000	71.000	9,488
2023-08-04	71.200	71.500	71.000	71.000	71.000	11,149
2023-08-02	71.000	71.000	70.700	70.700	70.700	11,030
2023-08-01	71.000	71.000	70.500	70.900	70.900	13,581
2023-07-31	71.100	71.100	70.600	70.900	70.900	9,009
2023-07-28	70.800	70.900	70.600	70.600	70.600	22,636

← NewerPage 13 of 21 · 1,206 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.