Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 190.50 | 191.50 | 188.50 | 189.00 | 189.00 | 9,151,282 |
| 2024-07-31 | 192.00 | 193.50 | 188.50 | 189.00 | 189.00 | 9,722,202 |
| 2024-07-30 | 192.00 | 197.50 | 188.50 | 192.00 | 192.00 | 19,915,134 |
| 2024-07-29 | 214.50 | 215.50 | 194.00 | 194.00 | 194.00 | 26,577,434 |
| 2024-07-26 | 206.50 | 216.00 | 206.00 | 212.50 | 212.50 | 11,074,556 |
| 2024-07-23 | 213.00 | 217.50 | 210.00 | 216.00 | 216.00 | 18,858,054 |
| 2024-07-22 | 223.00 | 224.50 | 209.00 | 209.50 | 209.50 | 28,948,215 |
| 2024-07-19 | 223.50 | 227.00 | 220.50 | 220.50 | 220.50 | 19,134,340 |
| 2024-07-18 | 221.00 | 228.00 | 220.00 | 223.50 | 223.50 | 21,837,459 |
| 2024-07-17 | 228.50 | 232.00 | 222.50 | 223.50 | 223.50 | 27,680,493 |
| 2024-07-16 | 238.00 | 239.00 | 225.50 | 228.50 | 228.50 | 37,333,901 |
| 2024-07-15 | 233.50 | 239.00 | 226.50 | 235.50 | 235.50 | 45,313,751 |
| 2024-07-12 | 228.50 | 238.00 | 225.50 | 231.50 | 231.50 | 60,475,317 |
| 2024-07-11 | 230.00 | 235.00 | 222.00 | 228.00 | 228.00 | 72,649,640 |
| 2024-07-10 | 211.00 | 228.00 | 208.50 | 228.00 | 228.00 | 83,059,146 |
| 2024-07-09 | 203.00 | 209.00 | 201.00 | 207.50 | 207.50 | 34,198,917 |
| 2024-07-08 | 205.00 | 209.50 | 201.00 | 202.50 | 202.50 | 29,490,183 |
| 2024-07-05 | 203.50 | 209.50 | 197.00 | 203.00 | 203.00 | 58,460,760 |
| 2024-07-04 | 191.50 | 204.50 | 189.50 | 201.00 | 201.00 | 57,649,596 |
| 2024-07-03 | 188.00 | 189.00 | 186.00 | 187.00 | 187.00 | 4,359,302 |
| 2024-07-02 | 186.50 | 188.00 | 185.00 | 186.50 | 186.50 | 5,640,770 |
| 2024-07-01 | 190.50 | 191.50 | 185.50 | 185.50 | 185.50 | 13,174,405 |
| 2024-06-28 | 187.50 | 189.00 | 186.00 | 188.00 | 188.00 | 9,512,038 |
| 2024-06-27 | 186.50 | 189.50 | 185.00 | 186.00 | 186.00 | 8,244,570 |
| 2024-06-26 | 189.00 | 190.00 | 186.00 | 186.50 | 186.50 | 7,238,217 |
| 2024-06-25 | 184.50 | 188.50 | 181.50 | 188.50 | 188.50 | 9,946,983 |
| 2024-06-24 | 188.50 | 189.50 | 183.50 | 184.00 | 184.00 | 9,497,495 |
| 2024-06-21 | 188.50 | 191.00 | 187.00 | 188.00 | 188.00 | 11,016,808 |
| 2024-06-20 | 190.00 | 194.00 | 187.00 | 188.00 | 188.00 | 26,775,634 |
| 2024-06-19 | 188.50 | 190.00 | 184.50 | 188.00 | 188.00 | 18,133,927 |
| 2024-06-18 | 184.50 | 189.50 | 182.00 | 188.00 | 188.00 | 21,726,772 |
| 2024-06-17 | 194.00 | 194.00 | 183.00 | 184.00 | 184.00 | 38,656,673 |
| 2024-06-14 | 181.50 | 195.50 | 181.00 | 191.00 | 191.00 | 69,480,441 |
| 2024-06-13 | 176.00 | 182.50 | 175.50 | 180.50 | 180.50 | 22,621,597 |
| 2024-06-12 | 178.50 | 181.00 | 174.00 | 175.50 | 175.50 | 11,372,582 |
| 2024-06-11 | 181.00 | 182.00 | 175.50 | 177.50 | 177.50 | 36,565,160 |
| 2024-06-07 | 166.50 | 182.50 | 166.50 | 182.00 | 182.00 | 48,941,604 |
| 2024-06-06 | 166.50 | 168.50 | 164.00 | 166.00 | 166.00 | 5,337,324 |
| 2024-06-05 | 168.00 | 169.00 | 165.00 | 165.00 | 165.00 | 4,624,402 |
| 2024-06-04 | 166.00 | 170.00 | 164.50 | 167.50 | 167.50 | 7,083,310 |
| 2024-06-03 | 165.00 | 168.00 | 165.00 | 166.50 | 166.50 | 4,045,767 |
| 2024-05-31 | 168.50 | 169.00 | 164.00 | 164.00 | 164.00 | 5,826,398 |
| 2024-05-30 | 167.00 | 170.50 | 165.00 | 167.00 | 167.00 | 7,329,560 |
| 2024-05-29 | 168.50 | 170.50 | 167.00 | 168.50 | 168.50 | 6,643,586 |
| 2024-05-28 | 170.00 | 171.50 | 167.50 | 168.50 | 168.50 | 9,297,929 |
| 2024-05-27 | 164.00 | 170.50 | 164.00 | 168.50 | 168.50 | 13,514,435 |
| 2024-05-24 | 160.50 | 165.50 | 158.00 | 163.50 | 163.50 | 15,095,913 |
| 2024-05-23 | 165.00 | 165.00 | 160.50 | 162.00 | 162.00 | 13,429,082 |
| 2024-05-22 | 168.50 | 169.00 | 164.50 | 165.00 | 165.00 | 10,127,636 |
| 2024-05-21 | 169.00 | 171.00 | 167.00 | 167.50 | 167.50 | 4,561,044 |
| 2024-05-20 | 172.00 | 174.00 | 169.00 | 169.50 | 169.50 | 7,686,103 |
| 2024-05-17 | 169.50 | 170.50 | 168.00 | 170.50 | 170.50 | 5,543,691 |
| 2024-05-16 | 170.50 | 172.50 | 168.00 | 169.00 | 169.00 | 9,133,269 |
| 2024-05-15 | 168.00 | 171.50 | 168.00 | 168.00 | 168.00 | 12,411,718 |
| 2024-05-14 | 168.00 | 171.50 | 165.50 | 167.00 | 167.00 | 17,620,210 |
| 2024-05-13 | 177.00 | 177.00 | 167.00 | 167.50 | 167.50 | 32,365,110 |
| 2024-05-10 | 181.00 | 183.00 | 177.50 | 178.00 | 178.00 | 10,775,360 |
| 2024-05-09 | 184.50 | 185.50 | 179.00 | 179.50 | 179.50 | 13,667,793 |
| 2024-05-08 | 178.50 | 187.00 | 178.00 | 184.00 | 184.00 | 24,703,340 |
| 2024-05-07 | 178.00 | 180.50 | 175.50 | 180.00 | 180.00 | 14,437,762 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 3.3137 TWD |
| 2022-07-25 | 2.8000 TWD |
| 2021-09-07 | 2.2000 TWD |
| 2020-09-10 | 1.1966 TWD |
| 2019-08-28 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.