Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	84.800	84.900	84.700	84.800	75.531	13,619
2022-01-25	85.200	85.200	84.700	84.700	75.442	79,222
2022-01-24	85.000	85.500	85.000	85.100	75.798	35,970
2022-01-21	85.200	85.400	85.100	85.100	75.798	53,912
2022-01-20	85.500	86.000	85.200	85.400	76.065	19,928
2022-01-19	85.500	85.600	85.500	85.500	76.154	16,855
2022-01-18	85.500	86.300	85.400	86.300	76.867	64,875
2022-01-17	85.800	85.800	85.200	85.500	76.154	77,376
2022-01-14	86.000	86.000	85.700	85.700	76.333	31,642
2022-01-13	86.000	86.000	85.800	85.900	76.511	12,884
2022-01-12	85.700	86.000	85.500	86.000	76.600	45,521
2022-01-11	85.800	86.200	85.700	86.200	76.778	16,272
2022-01-10	85.300	85.800	85.300	85.800	76.422	13,347
2022-01-07	86.100	86.300	85.300	85.800	76.422	56,228
2022-01-06	86.200	86.400	86.000	86.400	76.956	21,581
2022-01-05	86.100	86.400	86.100	86.100	76.689	22,711
2022-01-04	85.600	86.600	85.600	86.000	76.600	48,973
2022-01-03	85.700	86.100	85.700	86.100	76.689	28,769
2021-12-30	86.400	86.600	86.000	86.100	76.689	102,968
2021-12-29	87.000	87.000	86.400	86.600	77.134	60,580
2021-12-28	85.800	89.500	85.500	87.600	78.025	185,259
2021-12-27	86.200	86.400	85.600	86.400	76.956	49,117
2021-12-24	86.400	86.400	86.200	86.200	76.778	22,628
2021-12-23	86.400	87.600	86.400	86.400	76.956	49,361
2021-12-22	87.800	88.300	86.300	86.800	77.312	87,828
2021-12-21	86.800	86.800	86.200	86.500	77.045	55,820
2021-12-20	86.000	87.200	86.000	86.800	77.312	85,259
2021-12-08	47.476	47.619	46.904	47.476	56.604	122,794
2021-12-07	46.904	47.619	46.690	47.476	56.604	214,222
2021-12-06	47.333	47.548	46.690	46.904	55.922	91,990
2021-12-03	47.691	47.691	46.904	47.119	56.177	71,420
2021-12-02	47.691	48.048	46.833	47.691	56.859	99,135
2021-12-01	47.333	48.263	46.833	47.476	56.604	128,253
2021-11-30	47.905	48.477	47.905	48.120	57.371	119,472
2021-11-29	48.406	48.406	45.832	48.263	57.541	185,923
2021-11-26	48.120	48.477	47.905	48.406	57.712	245,874
2021-11-25	47.548	48.120	47.262	48.120	57.371	118,470
2021-11-24	47.047	47.548	46.761	47.548	56.689	186,812
2021-11-23	46.118	46.833	45.903	46.690	55.666	76,226
2021-11-22	46.618	46.761	46.046	46.261	55.155	31,046
2021-11-19	46.690	46.690	45.975	46.332	55.240	32,240
2021-11-18	46.189	46.618	45.760	46.332	55.240	51,341
2021-11-17	46.046	46.833	45.760	45.832	54.643	42,410
2021-11-16	45.474	46.475	45.260	45.760	54.558	97,391
2021-11-15	45.045	45.403	45.045	45.331	54.046	38,167
2021-11-12	45.760	45.760	45.045	45.403	54.132	50,908
2021-11-11	45.260	46.118	45.045	45.188	53.876	40,777
2021-11-10	45.546	45.546	45.188	45.188	53.876	16,008
2021-11-09	44.402	45.760	44.402	45.546	54.302	52,309
2021-11-08	44.330	44.402	44.330	44.402	52.938	21,877
2021-11-05	44.187	44.473	43.973	44.116	52.597	48,179
2021-11-04	44.402	44.402	44.187	44.187	52.682	24,085
2021-11-03	44.330	44.545	44.259	44.259	52.768	64,792
2021-11-02	44.473	44.616	44.330	44.402	52.938	69,069
2021-11-01	44.616	44.688	44.473	44.473	53.023	80,402
2021-10-29	44.545	45.117	44.545	44.759	53.364	55,349
2021-10-28	44.616	45.403	44.259	44.402	52.938	63,439
2021-10-27	43.901	43.973	43.901	43.901	52.341	13,653
2021-10-26	43.901	44.545	43.901	44.116	52.597	44,484
2021-10-25	43.830	45.617	43.830	44.116	52.597	35,481

← NewerPage 20 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.