Tah Hsin Industrial Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	70.900	70.900	70.700	70.800	70.800	15,027
2024-10-21	71.300	71.400	70.900	70.900	70.900	31,307
2024-10-18	71.100	71.400	71.000	71.400	71.400	8,795
2024-10-17	70.700	71.000	70.600	70.600	70.600	7,226
2024-10-16	70.700	70.700	70.500	70.500	70.500	9,586
2024-10-15	71.000	71.000	70.600	70.600	70.600	33,366
2024-10-14	70.700	70.700	70.600	70.600	70.600	45,361
2024-10-11	70.700	71.300	70.700	70.700	70.700	15,181
2024-10-09	70.600	70.900	70.500	70.900	70.900	19,970
2024-10-08	70.400	70.500	70.400	70.500	70.500	24,788
2024-10-07	71.400	71.400	70.700	70.700	70.700	22,320
2024-10-04	70.600	70.700	70.500	70.700	70.700	8,577
2024-10-01	71.100	71.200	71.000	71.100	71.100	27,511
2024-09-30	70.900	71.000	70.800	71.000	71.000	27,859
2024-09-27	71.700	71.700	70.700	71.000	71.000	18,280
2024-09-26	70.500	70.800	70.200	70.600	70.600	31,203
2024-09-25	70.500	70.800	70.400	70.500	70.500	18,186
2024-09-24	70.500	70.500	70.100	70.500	70.500	7,870
2024-09-23	70.500	70.500	70.500	70.500	70.500	1,841
2024-09-20	70.500	70.800	70.400	70.800	70.800	22,172
2024-09-19	70.400	70.500	70.400	70.400	70.400	10,023
2024-09-18	70.000	70.500	70.000	70.400	70.400	57,498
2024-09-16	70.300	70.300	70.000	70.000	70.000	57,877
2024-09-13	70.100	70.100	70.000	70.000	70.000	5,325
2024-09-12	70.600	70.600	70.000	70.000	70.000	26,589
2024-09-11	70.000	70.000	70.000	70.000	70.000	37,639
2024-09-10	69.900	70.000	69.900	69.900	69.900	26,629
2024-09-09	70.000	70.300	69.900	70.000	70.000	25,678
2024-09-06	70.200	70.200	70.100	70.200	70.200	16,401
2024-09-05	70.100	70.100	70.000	70.000	70.000	17,836
2024-09-04	70.000	70.500	70.000	70.000	70.000	77,920
2024-09-03	70.800	71.100	70.800	70.800	70.800	13,500
2024-09-02	70.800	70.900	70.700	70.900	70.900	14,443
2024-08-30	70.300	71.200	70.100	71.200	71.200	42,561
2024-08-29	71.400	71.400	70.200	70.500	70.500	54,050
2024-08-28	72.500	72.800	72.300	72.300	72.300	96,262
2024-08-27	72.600	72.600	72.300	72.400	72.400	30,066
2024-08-26	72.700	72.700	72.400	72.700	72.700	31,266
2024-08-23	72.500	72.600	72.000	72.600	72.600	52,713
2024-08-22	72.500	72.700	72.500	72.700	72.700	7,459
2024-08-21	72.600	72.700	72.500	72.700	72.700	18,935
2024-08-20	72.400	72.600	72.200	72.400	72.400	40,294
2024-08-19	71.900	72.700	71.900	72.400	72.400	27,300
2024-08-16	71.900	72.300	71.900	72.200	72.200	18,458
2024-08-15	72.000	72.200	71.900	72.200	72.200	28,200
2024-08-14	71.600	72.000	71.600	71.900	71.900	13,868
2024-08-13	71.500	71.700	71.500	71.600	71.600	14,861
2024-08-12	71.100	71.600	71.000	71.400	71.400	25,999
2024-08-09	70.200	71.700	70.200	71.700	71.700	33,096
2024-08-08	70.200	71.000	70.000	70.500	70.500	38,973
2024-08-07	70.600	70.600	70.200	70.600	70.600	21,856
2024-08-06	70.000	70.200	69.800	69.800	69.800	65,193
2024-08-05	71.100	71.600	69.900	70.200	70.200	73,855
2024-08-02	71.900	71.900	71.300	71.600	71.600	22,559
2024-08-01	72.200	72.200	71.600	72.100	72.100	24,328
2024-07-31	71.500	71.900	71.400	71.900	71.900	28,873
2024-07-30	71.600	71.700	71.600	71.700	71.700	10,067
2024-07-29	71.400	71.600	71.400	71.600	71.600	15,022
2024-07-26	70.100	71.800	70.100	71.400	71.400	27,560
2024-07-23	71.600	72.000	71.600	72.000	72.000	13,282

← NewerPage 9 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.