Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	70.800	70.900	70.600	70.600	70.600	22,636
2023-07-27	71.000	71.000	70.700	70.800	70.800	27,159
2023-07-26	70.400	70.800	70.400	70.700	70.700	39,137
2023-07-25	70.800	70.900	70.300	70.400	70.400	50,670
2023-07-24	70.800	70.800	70.200	70.500	70.500	38,424
2023-07-21	71.000	71.000	70.800	70.800	70.800	17,459
2023-07-20	70.900	70.900	70.800	70.800	70.800	3,778
2023-07-19	70.900	71.000	70.800	70.900	70.900	21,197
2023-07-18	70.800	70.800	70.800	70.800	70.800	3,119
2023-07-17	70.900	71.100	70.800	71.000	71.000	54,906
2023-07-14	71.000	71.000	71.000	71.000	71.000	2,407
2023-07-13	70.900	71.300	70.900	71.100	71.100	22,269
2023-07-12	70.900	71.000	70.900	70.900	70.900	26,852
2023-07-11	71.000	71.000	70.700	70.700	70.700	9,878
2023-07-10	71.100	71.100	70.800	71.000	71.000	8,431
2023-07-07	70.900	71.000	70.900	71.000	71.000	23,233
2023-07-06	70.900	70.900	70.900	70.900	70.900	17,234
2023-07-05	71.000	71.200	70.900	71.200	71.200	28,024
2023-07-04	70.900	71.000	70.800	71.000	71.000	23,776
2023-07-03	70.900	70.900	70.800	70.800	70.800	35,718
2023-06-30	70.900	70.900	70.800	70.800	70.800	26,323
2023-06-29	70.900	70.900	70.800	70.800	70.800	19,567
2023-06-28	70.800	71.100	70.800	70.800	70.800	35,524
2023-06-27	71.000	71.100	70.900	70.900	70.900	24,111
2023-06-26	71.100	71.100	70.900	71.000	71.000	29,635
2023-06-21	70.800	71.100	70.800	71.100	71.100	29,763
2023-06-20	71.000	71.000	70.500	70.600	70.600	35,610
2023-06-19	71.400	71.400	70.700	70.800	70.800	21,370
2023-06-16	71.000	71.300	71.000	71.100	71.100	49,744
2023-06-15	70.600	71.000	70.600	71.000	71.000	30,845
2023-06-14	70.500	70.600	70.200	70.600	70.600	39,927
2023-06-13	70.600	70.800	70.500	70.500	70.500	16,151
2023-06-12	70.900	70.900	70.400	70.600	70.600	9,008
2023-06-09	70.400	70.800	70.400	70.700	70.700	30,453
2023-06-08	70.400	70.400	70.400	70.400	70.400	7,064
2023-06-07	70.800	70.800	70.400	70.500	70.500	11,595
2023-06-06	70.400	70.500	70.300	70.500	70.500	7,110
2023-06-05	70.600	70.600	70.400	70.500	70.500	19,804
2023-06-02	70.500	70.800	70.500	70.800	70.800	6,122
2023-06-01	70.300	70.300	70.100	70.300	70.300	6,263
2023-05-31	70.300	70.500	70.200	70.200	70.200	14,058
2023-05-30	70.400	70.500	70.000	70.100	70.100	31,290
2023-05-29	70.300	70.500	70.100	70.400	70.400	12,705
2023-05-26	70.800	70.800	70.000	70.200	70.200	19,655
2023-05-25	70.400	70.400	70.400	70.400	70.400	2,491
2023-05-24	70.800	70.800	70.000	70.700	70.700	28,022
2023-05-23	70.200	70.300	70.100	70.300	70.300	25,745
2023-05-22	70.400	70.500	70.200	70.200	70.200	14,708
2023-05-19	70.400	70.600	70.300	70.400	70.400	12,354
2023-05-18	70.500	70.700	70.400	70.600	70.600	20,663
2023-05-17	70.100	71.100	70.000	70.900	70.900	41,471
2023-05-16	70.100	70.400	69.900	70.100	70.100	16,664
2023-05-15	70.400	70.500	70.000	70.100	70.100	7,571
2023-05-12	69.900	70.200	69.900	70.200	70.200	6,408
2023-05-11	69.900	69.900	69.600	69.800	69.800	13,472
2023-05-10	69.900	70.200	69.800	69.800	69.800	12,488
2023-05-09	70.000	70.000	70.000	70.000	70.000	2,013
2023-05-08	69.900	69.900	69.700	69.700	69.700	15,893
2023-05-05	70.000	70.300	69.900	70.000	70.000	12,823
2023-05-04	70.100	70.100	69.800	69.900	69.900	7,631

← NewerPage 14 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.