Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	64.700	64.900	64.700	64.900	61.826	13,142
2022-10-25	65.000	65.000	64.400	65.000	61.922	5,160
2022-10-24	65.000	65.100	64.300	65.000	61.922	21,392
2022-10-21	65.000	65.000	64.700	65.000	61.922	15,095
2022-10-20	65.200	65.300	65.000	65.300	62.207	24,385
2022-10-19	66.300	66.300	65.500	66.200	63.065	24,099
2022-10-18	66.200	66.700	65.800	66.300	63.160	25,194
2022-10-17	66.500	66.600	66.000	66.500	63.351	11,942
2022-10-14	66.600	67.900	66.600	66.600	63.446	25,136
2022-10-13	67.200	67.300	66.000	66.600	63.446	23,190
2022-10-12	66.100	67.200	66.100	67.200	64.017	4,040
2022-10-11	67.400	67.400	67.300	67.300	64.113	4,035
2022-10-07	67.500	67.900	67.500	67.700	64.494	30,040
2022-10-06	67.500	67.900	67.500	67.500	64.303	14,486
2022-10-05	67.600	67.600	67.500	67.500	64.303	2,363
2022-10-04	67.600	67.600	67.000	67.600	64.398	16,635
2022-10-03	66.900	67.000	66.900	67.000	63.827	4,108
2022-09-30	67.100	67.100	67.000	67.000	63.827	4,468
2022-09-29	66.200	67.000	66.200	67.000	63.827	11,606
2022-09-28	66.800	67.300	65.900	67.100	63.922	15,066
2022-09-27	67.600	67.600	67.600	67.600	64.398	1,673
2022-09-26	67.000	67.000	66.600	66.900	63.732	15,178
2022-09-23	67.700	68.000	67.700	68.000	64.779	8,231
2022-09-22	67.700	67.700	67.200	67.700	64.494	11,547
2022-09-21	67.800	67.800	67.700	67.700	64.494	19,819
2022-09-20	68.000	68.000	67.700	67.800	64.589	7,342
2022-09-19	68.000	68.000	67.500	67.700	64.494	32,680
2022-09-16	68.200	68.500	67.800	67.800	64.589	53,716
2022-09-15	67.800	68.300	67.800	68.200	64.970	10,246
2022-09-14	67.600	68.300	67.600	68.100	64.875	29,072
2022-09-13	68.200	68.400	68.000	68.400	65.161	25,683
2022-09-12	68.000	68.200	68.000	68.200	64.970	11,102
2022-09-08	68.000	68.000	68.000	68.000	64.779	2,053
2022-09-07	68.000	68.400	67.700	68.400	65.161	9,031
2022-09-06	68.000	68.500	68.000	68.500	65.256	2,323
2022-09-05	68.600	68.700	68.000	68.000	64.779	13,278
2022-09-02	70.500	70.800	70.500	70.700	64.970	30,647
2022-09-01	70.900	70.900	70.500	70.700	64.970	32,272
2022-08-31	70.700	71.000	70.700	71.000	65.246	13,821
2022-08-30	70.700	71.000	70.500	70.700	64.970	45,198
2022-08-29	71.500	71.500	70.600	70.700	64.970	34,338
2022-08-26	71.500	71.800	71.500	71.700	65.889	19,960
2022-08-25	71.000	71.600	71.000	71.500	65.705	27,583
2022-08-24	71.000	71.300	71.000	71.300	65.521	7,382
2022-08-23	71.000	71.600	71.000	71.000	65.246	11,175
2022-08-22	70.300	70.700	70.300	70.700	64.970	12,761
2022-08-19	69.800	70.800	69.200	70.300	64.602	26,385
2022-08-18	69.100	69.600	69.000	69.600	63.959	10,622
2022-08-17	69.300	69.400	69.000	69.100	63.500	411,412
2022-08-16	69.000	69.200	68.600	69.200	63.592	33,456
2022-08-15	69.000	69.000	68.600	68.600	63.040	63,287
2022-08-11	68.600	68.700	68.000	68.500	62.948	7,736
2022-08-10	67.900	68.400	67.900	68.400	62.856	3,264
2022-08-09	68.400	68.500	68.200	68.200	62.673	13,131
2022-08-08	68.000	68.700	67.700	68.500	62.948	30,921
2022-08-05	67.700	68.300	67.700	67.700	62.213	26,110
2022-08-04	67.300	68.500	67.300	67.700	62.213	25,969
2022-08-03	67.900	68.000	67.400	67.400	61.937	12,175
2022-08-02	67.700	68.200	67.700	68.200	62.673	7,260
2022-08-01	68.500	68.500	68.000	68.300	62.765	40,532

← NewerPage 17 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.