Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	70.400	70.400	70.100	70.100	70.100	6,330
2023-05-02	70.000	70.500	70.000	70.000	70.000	12,680
2023-04-28	70.400	70.500	69.800	69.900	69.900	11,192
2023-04-27	69.800	69.900	69.700	69.700	69.700	13,184
2023-04-26	70.000	70.000	69.800	69.800	69.800	9,555
2023-04-25	70.000	70.000	69.700	69.700	69.700	13,434
2023-04-24	70.100	70.200	70.000	70.000	70.000	15,291
2023-04-21	70.500	70.700	70.100	70.100	70.100	20,214
2023-04-20	70.300	70.500	70.100	70.100	70.100	10,823
2023-04-19	70.400	70.700	70.300	70.300	70.300	16,693
2023-04-18	70.600	70.600	70.300	70.300	70.300	29,813
2023-04-17	70.900	70.900	70.500	70.600	70.600	37,519
2023-04-14	70.900	71.100	70.600	70.800	70.800	82,637
2023-04-13	73.800	74.000	73.600	73.900	70.400	111,251
2023-04-12	73.900	74.000	73.600	73.700	70.210	63,988
2023-04-11	73.500	74.200	73.500	73.900	70.400	94,397
2023-04-10	72.700	73.700	72.700	73.500	70.019	203,588
2023-04-07	71.200	71.500	71.100	71.500	68.114	35,820
2023-04-06	71.200	71.400	70.700	71.200	67.828	39,825
2023-03-31	71.000	71.400	71.000	71.200	67.828	17,291
2023-03-30	71.100	71.400	71.000	71.300	67.923	37,458
2023-03-29	71.000	71.200	71.000	71.100	67.733	23,364
2023-03-28	71.300	71.300	71.100	71.100	67.733	44,619
2023-03-27	71.600	71.600	71.200	71.300	67.923	41,693
2023-03-24	71.600	71.800	71.600	71.700	68.304	25,125
2023-03-23	71.200	71.600	71.200	71.500	68.114	22,889
2023-03-22	71.400	71.600	71.400	71.400	68.018	17,322
2023-03-21	70.600	71.400	70.600	71.300	67.923	10,679
2023-03-20	70.600	70.900	70.600	70.900	67.542	4,491
2023-03-17	70.300	71.100	70.100	70.600	67.256	40,029
2023-03-16	71.400	71.400	70.500	70.500	67.161	20,321
2023-03-15	71.800	72.000	71.400	71.400	68.018	11,369
2023-03-14	72.000	72.000	71.500	71.600	68.209	8,104
2023-03-13	71.400	72.100	71.400	71.700	68.304	10,968
2023-03-10	71.200	72.200	71.200	72.200	68.781	8,243
2023-03-09	72.400	72.400	72.300	72.300	68.876	9,149
2023-03-08	72.200	72.300	72.200	72.200	68.781	19,405
2023-03-07	72.100	72.300	71.600	72.300	68.876	19,160
2023-03-06	71.900	72.100	71.900	72.100	68.685	20,897
2023-03-03	71.700	72.000	71.600	71.900	68.495	7,182
2023-03-02	72.000	72.100	71.700	72.000	68.590	12,369
2023-03-01	71.600	72.400	71.600	71.900	68.495	7,419
2023-02-24	72.400	72.400	72.000	72.000	68.590	8,333
2023-02-23	72.100	72.400	72.000	72.400	68.971	28,613
2023-02-22	72.500	72.500	72.100	72.100	68.685	11,328
2023-02-21	72.600	72.700	72.400	72.500	69.066	32,500
2023-02-20	72.300	72.500	72.300	72.500	69.066	28,924
2023-02-17	72.300	72.300	72.300	72.300	68.876	1,366
2023-02-16	72.000	72.300	72.000	72.100	68.685	10,953
2023-02-15	71.800	71.800	71.700	71.700	68.304	12,878
2023-02-14	71.700	71.900	71.400	71.400	68.018	11,607
2023-02-13	70.700	71.500	70.700	71.300	67.923	20,703
2023-02-10	71.200	71.400	70.700	70.700	67.352	19,304
2023-02-09	71.700	71.700	71.300	71.300	67.923	13,145
2023-02-08	71.400	71.600	71.100	71.300	67.923	55,248
2023-02-07	71.400	71.400	71.300	71.300	67.923	9,794
2023-02-06	71.400	71.400	71.300	71.300	67.923	17,257
2023-02-03	71.600	71.700	71.600	71.700	68.304	16,901
2023-02-02	71.600	71.600	71.500	71.600	68.209	9,925
2023-02-01	71.500	71.600	71.200	71.500	68.114	26,335

← NewerPage 15 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.