Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	118.50	119.50	118.00	119.00	119.00	3,681,973
2024-01-25	120.00	120.50	118.00	118.00	118.00	6,294,639
2024-01-24	121.00	121.50	119.00	119.50	119.50	9,349,576
2024-01-23	118.50	122.00	118.50	120.50	120.50	11,451,355
2024-01-22	116.50	119.00	115.00	118.50	118.50	7,097,114
2024-01-19	116.00	117.50	115.50	115.50	115.50	4,722,260
2024-01-18	115.50	116.50	114.00	115.50	115.50	4,597,892
2024-01-17	118.50	119.00	115.00	115.00	115.00	9,955,887
2024-01-16	121.50	122.00	118.50	118.50	118.50	10,231,612
2024-01-15	122.00	126.00	120.00	121.50	121.50	42,844,405
2024-01-12	120.00	122.50	119.50	120.50	120.50	15,414,664
2024-01-11	120.00	120.50	118.00	119.00	119.00	7,613,947
2024-01-10	119.00	121.50	118.00	119.50	119.50	8,339,910
2024-01-09	120.50	122.00	118.00	120.00	120.00	14,600,022
2024-01-08	120.00	121.00	118.00	118.00	118.00	10,680,929
2024-01-05	118.00	119.50	117.50	119.50	119.50	4,685,405
2024-01-04	119.00	120.50	117.00	118.50	118.50	11,236,416
2024-01-03	118.00	120.50	117.00	120.00	120.00	9,991,889
2024-01-02	117.00	120.00	115.50	119.00	119.00	11,106,441
2023-12-29	119.00	119.50	114.00	116.50	116.50	18,103,745
2023-12-28	117.00	123.00	116.50	119.00	119.00	30,401,701
2023-12-27	116.50	117.50	116.00	116.00	116.00	3,369,790
2023-12-26	117.50	118.00	115.50	116.50	116.50	5,988,075
2023-12-25	116.50	119.50	116.50	117.50	117.50	7,969,240
2023-12-22	115.50	118.00	115.00	116.00	116.00	6,573,648
2023-12-21	116.50	117.00	114.50	115.00	115.00	7,066,330
2023-12-20	117.50	118.50	116.50	117.50	117.50	6,415,119
2023-12-19	120.50	121.00	116.00	117.00	117.00	16,934,231
2023-12-18	121.50	123.00	119.50	120.50	120.50	8,623,576
2023-12-15	125.50	127.00	120.00	122.00	122.00	23,534,015
2023-12-14	126.50	127.00	124.00	125.00	125.00	15,817,067
2023-12-13	126.50	128.50	123.50	124.50	124.50	16,727,048
2023-12-12	126.00	128.00	125.00	125.00	125.00	9,947,344
2023-12-11	127.00	128.00	123.50	126.00	126.00	16,630,931
2023-12-08	127.50	129.50	125.00	126.00	126.00	22,934,721
2023-12-07	126.50	134.00	126.00	126.50	126.50	60,379,928
2023-12-06	130.50	132.00	126.00	126.50	126.50	45,949,062
2023-12-05	126.00	133.00	124.00	129.50	129.50	67,213,891
2023-12-04	121.50	126.50	120.00	126.50	126.50	33,537,257
2023-12-01	121.50	124.00	120.00	120.50	120.50	18,131,718
2023-11-30	120.50	123.50	120.00	121.50	121.50	22,051,889
2023-11-29	123.50	124.50	120.50	121.00	121.00	20,331,572
2023-11-28	119.50	124.50	119.50	124.00	124.00	40,783,613
2023-11-27	121.00	124.50	118.00	119.00	119.00	67,570,668
2023-11-24	110.00	117.00	108.00	117.00	117.00	55,225,656
2023-11-23	103.00	108.50	102.50	106.50	106.50	14,893,610
2023-11-22	102.00	103.50	101.50	102.50	102.50	1,894,236
2023-11-21	103.00	103.50	102.00	102.50	102.50	3,177,833
2023-11-20	104.00	104.50	102.50	102.50	102.50	2,483,507
2023-11-17	103.50	104.50	103.00	104.00	104.00	2,938,624
2023-11-16	103.50	104.00	101.50	103.00	103.00	2,787,666
2023-11-15	103.00	104.00	102.00	103.50	103.50	6,465,955
2023-11-14	102.00	102.50	100.50	102.00	102.00	3,403,449
2023-11-13	103.00	103.50	100.50	101.00	101.00	4,420,038
2023-11-10	99.900	103.00	99.000	102.50	102.50	8,099,613
2023-11-09	102.00	102.50	99.200	99.300	99.300	5,982,579
2023-11-08	102.50	103.00	100.50	100.50	100.50	3,983,915
2023-11-07	101.50	103.00	100.50	102.50	102.50	4,986,793
2023-11-06	100.00	102.00	99.600	100.50	100.50	6,315,230
2023-11-03	97.500	98.500	96.900	98.300	98.300	3,538,973

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.