Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	96.100	96.700	95.400	96.500	96.500	4,812,687
2023-11-01	93.700	94.900	93.000	94.500	94.500	6,368,712
2023-10-31	98.600	98.800	93.000	93.200	93.200	8,000,276
2023-10-30	99.900	99.900	97.200	97.600	97.600	4,031,932
2023-10-27	101.00	101.00	99.100	99.100	99.100	2,842,552
2023-10-26	101.00	102.00	100.00	100.00	100.00	2,633,640
2023-10-25	101.00	102.50	101.00	102.00	102.00	3,169,083
2023-10-24	100.00	101.50	99.300	100.00	100.00	4,716,412
2023-10-23	96.000	101.00	95.200	99.900	99.900	8,453,737
2023-10-20	98.300	98.700	93.700	96.200	96.200	10,773,955
2023-10-19	98.700	99.700	98.000	98.100	98.100	5,227,902
2023-10-18	100.50	101.00	99.000	99.000	99.000	6,599,880
2023-10-17	104.00	104.50	100.00	100.00	100.00	6,965,626
2023-10-16	102.00	102.50	101.00	102.50	102.50	3,124,963
2023-10-13	106.00	106.00	102.00	102.50	102.50	7,286,139
2023-10-12	105.50	106.50	105.00	106.00	106.00	2,882,298
2023-10-11	108.00	108.50	105.00	105.00	105.00	4,665,918
2023-10-06	108.00	108.00	106.00	106.50	106.50	3,730,353
2023-10-05	106.50	109.50	106.50	108.00	108.00	4,347,754
2023-10-04	106.50	108.50	105.50	106.00	106.00	4,441,928
2023-10-03	109.50	111.50	106.50	107.50	107.50	10,049,898
2023-10-02	108.50	109.50	107.50	109.00	109.00	7,689,197
2023-09-28	106.00	107.50	105.50	107.50	107.50	5,887,968
2023-09-27	107.00	107.50	105.00	106.00	106.00	8,108,487
2023-09-26	106.00	107.50	104.50	106.50	106.50	7,759,950
2023-09-25	103.50	107.00	103.00	106.50	106.50	12,922,674
2023-09-22	99.200	105.00	98.800	102.00	102.00	17,004,414
2023-09-21	99.800	100.00	98.300	98.700	98.700	7,046,531
2023-09-20	101.00	102.00	98.200	100.50	100.50	8,780,795
2023-09-19	101.50	103.00	101.00	101.00	101.00	4,475,882
2023-09-18	102.00	103.00	101.50	101.50	101.50	4,721,935
2023-09-15	104.50	105.00	102.00	103.50	103.50	6,118,119
2023-09-14	103.50	104.50	103.00	104.00	104.00	3,474,973
2023-09-13	104.00	104.00	101.50	103.00	103.00	6,876,572
2023-09-12	104.00	105.00	101.00	104.00	104.00	9,159,012
2023-09-11	107.50	108.50	103.50	103.50	103.50	11,422,749
2023-09-08	108.50	108.50	106.00	107.00	107.00	7,389,277
2023-09-07	111.00	111.00	108.00	108.50	108.50	8,707,067
2023-09-06	112.00	112.00	110.50	110.50	110.50	4,611,445
2023-09-05	110.50	111.50	110.00	110.50	110.50	4,170,359
2023-09-04	111.50	111.50	110.00	110.50	110.50	6,721,030
2023-09-01	114.50	116.00	111.00	111.50	111.50	18,503,218
2023-08-31	113.00	114.50	112.50	113.50	113.50	4,816,288
2023-08-30	114.00	114.50	112.50	112.50	112.50	4,681,877
2023-08-29	113.00	114.00	111.50	113.50	113.50	5,216,246
2023-08-28	114.50	115.00	111.50	112.00	112.00	7,878,723
2023-08-25	114.00	116.00	112.50	113.50	113.50	12,453,110
2023-08-24	111.50	117.00	110.50	115.00	115.00	29,532,876
2023-08-23	110.00	111.50	109.00	110.00	110.00	9,209,772
2023-08-22	113.50	114.50	110.00	110.00	110.00	18,173,795
2023-08-21	113.00	115.50	112.50	113.50	113.50	13,739,806
2023-08-18	111.00	116.00	110.50	113.00	113.00	25,406,640
2023-08-17	109.00	112.00	108.50	110.00	110.00	12,604,620
2023-08-16	110.00	111.50	108.00	110.50	110.50	10,267,356
2023-08-15	109.50	113.50	109.00	111.50	111.50	14,425,751
2023-08-14	114.00	114.00	107.50	108.50	108.50	21,716,136
2023-08-11	115.00	117.00	114.00	114.50	114.50	10,795,737
2023-08-10	118.00	118.50	112.00	114.00	114.00	23,702,377
2023-08-09	115.50	119.50	115.00	116.00	116.00	22,376,240
2023-08-08	117.00	117.50	114.00	115.00	115.00	12,638,140

← NewerPage 13 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.