Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	66.400	66.400	66.200	66.300	66.300	3,000
2025-05-02	65.600	66.000	65.600	65.800	65.800	13,249
2025-04-30	66.000	66.000	65.400	65.600	65.600	5,742
2025-04-29	66.200	66.200	66.000	66.100	66.100	4,205
2025-04-28	65.400	66.200	65.300	66.200	66.200	10,817
2025-04-25	65.200	65.200	65.200	65.200	65.200	4,480
2025-04-24	65.500	65.500	65.500	65.500	65.500	3,713
2025-04-23	65.000	65.500	65.000	65.500	65.500	11,952
2025-04-22	65.300	65.400	65.000	65.000	65.000	6,619
2025-04-21	65.400	65.400	64.900	65.300	65.300	13,855
2025-04-18	64.600	65.400	64.600	65.400	65.400	9,842
2025-04-17	65.900	65.900	65.000	65.000	65.000	8,083
2025-04-16	66.000	66.000	64.400	64.400	64.400	21,796
2025-04-15	65.300	66.400	65.300	65.900	65.900	15,608
2025-04-14	66.000	66.400	65.200	65.200	65.200	21,172
2025-04-11	66.000	66.000	65.400	65.900	65.900	7,789
2025-04-10	63.800	67.500	63.800	66.200	66.200	88,482
2025-04-09	66.400	67.700	65.500	65.700	65.700	96,593
2025-04-08	63.800	66.500	63.800	66.200	66.200	60,000
2025-04-07	64.100	67.800	64.000	64.000	64.000	116,621
2025-04-02	69.500	70.300	69.500	70.300	70.300	4,418
2025-04-01	69.800	70.000	69.800	70.000	70.000	12,518
2025-03-31	69.300	69.300	69.000	69.100	69.100	47,565
2025-03-28	69.900	70.100	69.300	70.100	70.100	18,492
2025-03-27	70.000	70.000	69.800	69.800	69.800	17,202
2025-03-26	70.100	70.300	70.100	70.200	70.200	5,725
2025-03-25	70.000	70.100	70.000	70.000	70.000	10,270
2025-03-24	70.500	70.500	70.000	70.000	70.000	5,250
2025-03-21	70.100	70.300	69.700	69.900	69.900	27,115
2025-03-20	70.000	70.200	69.900	70.100	70.100	19,091
2025-03-19	70.000	70.600	69.800	70.000	70.000	43,838
2025-03-18	70.100	70.200	70.000	70.000	70.000	7,046
2025-03-17	70.100	70.100	69.800	69.800	69.800	35,911
2025-03-14	69.500	69.900	69.500	69.800	69.800	14,706
2025-03-13	69.500	69.700	69.400	69.700	69.700	16,858
2025-03-12	69.200	69.600	69.100	69.600	69.600	5,072
2025-03-11	69.000	70.000	68.200	69.500	69.500	8,616
2025-03-10	69.100	70.000	69.100	70.000	70.000	4,209
2025-03-07	69.100	69.800	69.100	69.800	69.800	10,518
2025-03-06	69.600	69.600	69.100	69.100	69.100	7,427
2025-03-05	69.100	69.900	69.000	69.100	69.100	8,927
2025-03-04	69.800	69.800	69.800	69.800	69.800	1,278
2025-03-03	69.500	69.500	68.000	69.300	69.300	18,582
2025-02-27	70.000	70.000	69.500	69.500	69.500	5,560
2025-02-25	70.100	70.200	69.700	69.900	69.900	64,463
2025-02-24	68.600	70.200	68.600	70.200	70.200	9,367
2025-02-21	69.200	69.800	69.200	69.800	69.800	12,598
2025-02-20	68.700	69.300	68.700	69.200	69.200	14,445
2025-02-19	68.500	68.700	68.400	68.700	68.700	21,757
2025-02-18	67.700	68.600	67.700	68.500	68.500	13,208
2025-02-17	68.600	68.700	68.200	68.700	68.700	9,777
2025-02-14	68.100	68.100	68.100	68.100	68.100	3,054
2025-02-13	67.900	68.700	67.900	68.700	68.700	6,168
2025-02-12	67.900	68.000	66.500	67.700	67.700	46,576
2025-02-11	67.900	67.900	67.900	67.900	67.900	3,204
2025-02-10	67.900	67.900	67.900	67.900	67.900	1,738
2025-02-07	69.000	69.000	68.500	68.500	68.500	9,072
2025-02-06	68.600	69.000	68.600	68.600	68.600	25,052
2025-02-05	67.900	68.500	67.900	68.200	68.200	13,362
2025-02-04	67.900	67.900	67.800	67.800	67.800	4,497

← NewerPage 7 of 21 · 1,206 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.