Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	78.300	78.700	78.100	78.700	72.322	8,061
2022-05-04	78.100	79.000	78.100	79.000	72.597	3,743
2022-05-03	79.000	79.100	78.100	79.000	72.597	15,932
2022-04-29	77.900	79.000	77.900	79.000	72.597	11,762
2022-04-28	77.500	79.000	77.500	79.000	72.597	7,441
2022-04-27	78.400	78.500	77.400	78.400	72.046	13,446
2022-04-26	79.400	79.400	78.000	78.500	72.138	7,095
2022-04-25	79.400	79.400	77.700	77.700	71.403	12,197
2022-04-22	78.300	79.800	78.300	79.800	73.332	11,476
2022-04-21	79.800	79.800	79.800	79.800	73.332	3,748
2022-04-20	78.500	79.000	78.500	79.000	72.597	8,280
2022-04-19	78.000	78.500	78.000	78.500	72.138	8,537
2022-04-18	78.700	78.700	78.500	78.500	72.138	8,408
2022-04-15	78.600	79.100	78.500	78.500	72.138	18,819
2022-04-14	81.300	81.300	81.000	81.300	72.414	40,949
2022-04-13	81.100	81.200	80.700	81.200	72.324	443,240
2022-04-12	80.800	81.100	80.400	81.100	72.235	11,888
2022-04-11	82.300	82.300	80.800	80.800	71.968	15,713
2022-04-08	80.400	81.300	80.400	81.300	72.414	16,010
2022-04-07	80.800	80.800	80.800	80.800	71.968	14,509
2022-04-06	82.500	82.500	80.000	80.800	71.968	94,386
2022-04-01	83.000	84.000	83.000	83.100	74.017	19,386
2022-03-31	83.500	83.500	83.100	83.100	74.017	14,972
2022-03-30	83.300	84.000	83.300	83.600	74.462	19,854
2022-03-29	82.700	83.300	82.700	83.300	74.195	16,579
2022-03-28	83.300	83.600	83.300	83.300	74.195	6,717
2022-03-25	83.700	83.700	83.600	83.600	74.462	11,683
2022-03-24	83.700	83.700	83.500	83.500	74.373	13,250
2022-03-23	83.800	83.900	83.700	83.800	74.640	30,382
2022-03-22	84.000	84.200	84.000	84.200	74.997	14,316
2022-03-21	84.000	84.200	83.800	84.200	74.997	14,857
2022-03-18	84.000	84.000	83.800	83.900	74.729	12,968
2022-03-17	84.000	84.200	83.800	84.000	74.818	39,925
2022-03-16	83.600	84.000	83.500	84.000	74.818	33,391
2022-03-15	84.000	85.800	84.000	84.000	74.818	34,911
2022-03-14	84.100	84.300	83.900	84.000	74.818	16,375
2022-03-11	85.400	85.400	83.300	83.900	74.729	36,363
2022-03-10	83.000	83.000	82.700	82.900	73.839	17,852
2022-03-09	82.200	82.700	82.100	82.200	73.215	55,181
2022-03-08	82.900	82.900	82.300	82.400	73.393	43,731
2022-03-07	84.400	84.400	83.000	83.100	74.017	41,625
2022-03-04	84.000	84.000	83.300	83.800	74.640	64,731
2022-03-03	84.400	84.400	84.300	84.400	75.175	20,305
2022-03-02	84.500	84.500	84.000	84.500	75.264	14,272
2022-03-01	84.000	84.500	84.000	84.300	75.086	29,779
2022-02-25	84.200	84.300	83.800	84.200	74.997	109,924
2022-02-24	84.500	84.500	84.000	84.400	75.175	47,232
2022-02-23	84.200	84.800	84.200	84.500	75.264	17,120
2022-02-22	84.500	85.000	84.300	84.600	75.353	31,071
2022-02-21	84.400	84.600	84.400	84.600	75.353	17,047
2022-02-18	84.300	84.600	84.300	84.500	75.264	14,368
2022-02-17	84.200	84.600	84.200	84.400	75.175	32,829
2022-02-16	84.300	84.500	84.100	84.200	74.997	52,725
2022-02-15	84.500	84.600	84.300	84.400	75.175	14,248
2022-02-14	84.600	84.600	84.300	84.500	75.264	23,928
2022-02-11	84.500	84.700	84.500	84.600	75.353	8,929
2022-02-10	84.500	84.600	84.400	84.600	75.353	8,052
2022-02-09	84.700	85.000	84.200	84.200	74.997	78,852
2022-02-08	84.500	85.600	84.500	84.700	75.442	15,048
2022-02-07	84.500	84.500	84.500	84.500	75.264	17,298

← NewerPage 19 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.