Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	71.400	71.400	71.400	71.400	68.018	2,211
2023-01-30	71.600	71.700	71.200	71.300	67.923	15,607
2023-01-17	71.700	71.700	71.700	71.700	68.304	1,030
2023-01-16	71.700	71.700	71.400	71.500	68.114	12,452
2023-01-13	71.100	71.500	71.000	71.500	68.114	5,439
2023-01-12	70.900	71.700	70.900	71.500	68.114	9,575
2023-01-11	71.500	72.000	71.500	71.500	68.114	28,404
2023-01-10	71.800	71.800	71.000	71.500	68.114	6,758
2023-01-09	71.400	71.500	70.800	71.500	68.114	16,746
2023-01-06	70.900	70.900	70.700	70.700	67.352	8,859
2023-01-05	70.900	71.000	70.900	70.900	67.542	6,582
2023-01-04	70.200	70.900	69.800	70.900	67.542	13,224
2023-01-03	70.200	70.300	70.000	70.000	66.685	7,529
2022-12-30	70.000	70.700	69.800	70.300	66.971	13,030
2022-12-29	70.200	70.200	70.200	70.200	66.875	3,055
2022-12-28	71.100	71.200	70.200	70.200	66.875	9,071
2022-12-27	71.500	71.500	70.400	71.100	67.733	11,731
2022-12-26	72.000	72.000	70.200	71.000	67.637	54,450
2022-12-23	69.900	70.000	69.800	70.000	66.685	10,541
2022-12-22	69.800	70.400	69.800	70.400	67.066	4,021
2022-12-21	69.400	69.700	69.400	69.600	66.304	9,716
2022-12-20	70.600	70.700	69.200	69.200	65.923	25,011
2022-12-19	70.200	70.200	70.100	70.100	66.780	14,050
2022-12-16	71.100	71.100	70.000	70.200	66.875	18,005
2022-12-15	71.000	71.700	71.000	71.000	67.637	15,783
2022-12-14	71.200	71.600	71.000	71.600	68.209	25,373
2022-12-13	71.100	71.500	71.100	71.200	67.828	14,061
2022-12-12	71.500	71.600	71.300	71.600	68.209	7,907
2022-12-09	71.300	72.000	71.200	71.600	68.209	12,527
2022-12-08	71.300	72.200	71.300	71.500	68.114	7,182
2022-12-07	72.300	72.300	71.200	72.100	68.685	24,734
2022-12-06	71.100	72.700	71.100	72.300	68.876	31,998
2022-12-05	70.700	72.500	70.700	72.400	68.971	40,785
2022-12-02	70.500	70.900	70.500	70.800	67.447	13,054
2022-12-01	70.500	70.500	70.200	70.400	67.066	15,326
2022-11-30	70.500	70.500	70.100	70.500	67.161	17,222
2022-11-29	69.600	70.000	69.600	70.000	66.685	9,157
2022-11-28	70.100	70.100	69.100	69.700	66.399	11,174
2022-11-25	70.600	70.600	70.100	70.100	66.780	13,938
2022-11-24	69.000	69.900	69.000	69.700	66.399	28,873
2022-11-23	68.800	69.100	68.700	69.000	65.732	6,399
2022-11-22	68.800	68.800	68.200	68.700	65.446	15,797
2022-11-21	68.500	68.800	68.500	68.700	65.446	10,299
2022-11-18	68.000	68.500	67.800	68.500	65.256	21,511
2022-11-17	67.800	68.300	67.800	68.300	65.065	12,272
2022-11-16	68.800	68.800	67.800	67.800	64.589	38,666
2022-11-15	68.200	68.700	67.800	68.500	65.256	50,996
2022-11-14	67.500	67.600	67.200	67.500	64.303	511,413
2022-11-11	66.900	66.900	66.300	66.300	63.160	8,650
2022-11-10	66.000	66.000	66.000	66.000	62.874	2,090
2022-11-09	65.000	66.300	65.000	65.800	62.684	462,679
2022-11-08	65.000	65.100	64.800	65.000	61.922	479,240
2022-11-07	65.000	65.000	65.000	65.000	61.922	16,909
2022-11-04	64.800	65.000	64.700	65.000	61.922	10,018
2022-11-03	64.700	64.700	64.700	64.700	61.636	3,015
2022-11-02	64.900	64.900	64.900	64.900	61.826	4,808
2022-11-01	64.800	64.800	64.800	64.800	61.731	1,130
2022-10-31	64.500	64.800	64.500	64.600	61.541	5,345
2022-10-28	65.000	65.000	65.000	65.000	61.922	1,156
2022-10-27	65.000	65.000	64.900	65.000	61.922	7,323

← NewerPage 16 of 21 · 1,207 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.