Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	68.300	68.500	68.000	68.500	62.948	16,296
2022-07-28	68.800	68.800	68.400	68.800	63.224	22,851
2022-07-27	68.500	68.900	68.300	68.700	63.132	10,628
2022-07-26	69.000	69.000	68.400	68.900	63.316	43,474
2022-07-25	69.000	69.500	68.800	69.000	63.408	28,158
2022-07-22	69.000	69.400	68.500	69.000	63.408	22,522
2022-07-21	68.600	69.200	68.600	69.000	63.408	29,133
2022-07-20	69.300	69.500	68.600	68.600	63.040	56,804
2022-07-19	69.300	69.600	69.300	69.300	63.683	32,196
2022-07-18	69.800	69.800	68.400	69.300	63.683	36,466
2022-07-15	70.500	70.700	69.800	69.800	64.143	25,762
2022-07-14	70.100	70.800	70.100	70.500	64.786	21,052
2022-07-13	70.000	71.200	70.000	71.100	65.338	30,753
2022-07-12	71.100	71.800	70.100	70.700	64.970	24,358
2022-07-11	72.600	72.700	71.000	71.800	65.981	36,179
2022-07-08	73.600	73.600	72.500	72.800	66.900	44,084
2022-07-07	73.500	73.700	71.600	73.600	67.635	36,563
2022-07-06	74.100	74.200	72.500	73.500	67.543	34,310
2022-07-05	74.500	75.500	72.800	74.100	68.094	25,658
2022-07-04	74.000	74.200	71.400	73.500	67.543	34,152
2022-07-01	73.100	74.200	72.000	73.400	67.451	37,341
2022-06-30	75.900	76.100	73.500	73.500	67.543	35,939
2022-06-29	75.900	76.200	75.400	75.900	69.749	27,516
2022-06-28	76.000	76.000	75.900	75.900	69.749	13,470
2022-06-27	76.200	76.500	75.300	75.900	69.749	79,714
2022-06-24	76.200	76.600	76.100	76.200	70.024	58,160
2022-06-23	76.100	76.700	75.700	76.100	69.932	45,451
2022-06-22	77.100	79.300	75.700	76.100	69.932	68,081
2022-06-21	77.200	77.200	76.000	76.800	70.576	49,323
2022-06-20	77.500	77.500	76.400	76.500	70.300	16,194
2022-06-17	76.800	76.900	76.800	76.900	70.668	6,415
2022-06-16	77.800	77.800	76.100	76.900	70.668	19,659
2022-06-15	77.000	77.200	76.900	77.200	70.943	26,748
2022-06-14	77.100	77.100	76.800	77.000	70.759	15,637
2022-06-13	78.100	78.100	76.900	77.100	70.851	21,792
2022-06-10	78.000	78.100	77.600	78.000	71.678	18,605
2022-06-09	78.000	78.100	78.000	78.100	71.770	3,952
2022-06-08	78.000	78.200	78.000	78.200	71.862	10,735
2022-06-07	77.800	78.700	77.800	78.000	71.678	6,275
2022-06-06	78.400	78.400	77.800	78.400	72.046	7,284
2022-06-02	79.500	79.500	78.000	78.000	71.678	34,044
2022-06-01	79.300	79.300	79.000	79.300	72.873	6,342
2022-05-31	79.500	79.500	79.000	79.300	72.873	16,337
2022-05-30	79.700	79.900	79.400	79.500	73.057	24,832
2022-05-27	79.100	79.500	78.800	79.200	72.781	28,304
2022-05-26	77.700	78.800	77.700	78.800	72.414	13,132
2022-05-25	78.800	78.800	78.800	78.800	72.414	8,294
2022-05-24	78.400	78.800	78.000	78.800	72.414	8,110
2022-05-23	78.800	78.900	78.800	78.900	72.505	4,306
2022-05-20	78.700	78.900	78.700	78.900	72.505	7,492
2022-05-19	78.000	78.800	78.000	78.800	72.414	7,674
2022-05-18	78.800	78.900	78.600	78.800	72.414	20,844
2022-05-17	78.600	78.800	78.600	78.800	72.414	5,330
2022-05-16	78.100	78.600	78.100	78.600	72.230	3,533
2022-05-13	77.100	77.900	77.000	77.900	71.586	10,272
2022-05-12	77.400	77.600	77.400	77.600	71.311	36,565
2022-05-11	78.600	78.700	78.400	78.700	72.322	10,430
2022-05-10	77.200	78.700	77.200	78.700	72.322	12,858
2022-05-09	78.700	79.800	78.700	78.700	72.322	31,015
2022-05-06	76.800	78.700	76.800	78.700	72.322	13,040

← NewerPage 18 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.