Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	105.00	105.50	101.00	101.00	98.502	15,783,253
2023-05-10	103.00	106.00	102.50	106.00	103.38	17,204,051
2023-05-09	109.50	110.00	102.50	103.50	100.94	42,739,815
2023-05-08	109.00	112.00	108.00	110.50	107.77	38,502,935
2023-05-05	109.50	110.00	106.00	108.00	105.33	17,583,608
2023-05-04	105.50	109.50	105.00	109.50	106.79	24,085,096
2023-05-03	106.00	109.00	103.50	105.50	102.89	24,970,666
2023-05-02	102.50	109.00	102.50	108.00	105.33	37,364,492
2023-04-28	103.00	104.00	100.50	101.50	98.990	10,688,626
2023-04-27	103.00	103.50	99.100	101.00	98.502	13,239,166
2023-04-26	102.50	104.00	101.00	103.00	100.45	10,997,116
2023-04-25	105.00	107.00	100.50	102.50	99.965	21,695,769
2023-04-24	103.00	106.50	102.50	105.00	102.40	13,185,811
2023-04-21	104.50	106.50	101.50	102.50	99.965	24,142,025
2023-04-20	109.50	110.50	105.50	105.50	102.89	17,841,160
2023-04-19	110.00	110.50	106.50	108.00	105.33	15,141,267
2023-04-18	109.00	111.00	107.50	109.00	106.30	22,770,894
2023-04-17	106.00	110.50	105.50	109.00	106.30	36,788,504
2023-04-14	108.00	109.00	105.00	105.50	102.89	35,012,206
2023-04-13	115.50	116.00	107.00	108.00	105.33	73,436,593
2023-04-12	110.00	117.00	110.00	115.00	112.16	96,336,454
2023-04-11	102.00	110.00	101.50	108.00	105.33	78,478,597
2023-04-10	97.500	102.00	97.500	101.50	98.990	47,429,949
2023-04-07	96.200	98.700	96.000	96.800	94.406	30,850,362
2023-04-06	94.800	96.400	94.300	95.700	93.334	7,842,801
2023-03-31	96.300	96.400	94.300	94.600	92.261	13,165,144
2023-03-30	95.200	96.000	94.400	96.000	93.626	7,506,763
2023-03-29	95.000	96.400	94.300	94.700	92.358	9,282,705
2023-03-28	94.500	95.400	93.600	94.800	92.456	10,746,235
2023-03-27	96.000	97.000	94.400	94.500	92.163	13,981,304
2023-03-24	97.000	97.200	95.800	95.900	93.529	10,373,741
2023-03-23	96.500	97.900	95.700	95.900	93.529	12,565,536
2023-03-22	100.00	100.50	97.000	97.000	94.601	20,310,952
2023-03-21	100.50	101.50	98.500	98.500	96.064	26,546,331
2023-03-20	95.700	99.200	95.200	98.800	96.357	29,421,931
2023-03-17	94.700	95.100	92.700	94.900	92.553	17,931,833
2023-03-16	95.100	95.500	91.500	93.200	90.895	26,168,937
2023-03-15	96.300	97.000	94.700	95.000	92.651	16,379,090
2023-03-14	95.900	97.400	94.600	94.700	92.358	19,930,130
2023-03-13	95.900	96.800	93.500	95.500	93.138	23,375,689
2023-03-10	98.400	99.600	95.200	96.900	94.504	31,378,452
2023-03-09	102.00	103.00	96.600	100.50	98.015	41,301,243
2023-03-08	98.700	101.50	98.600	100.50	98.015	34,830,581
2023-03-07	97.100	101.00	97.100	98.500	96.064	36,497,433
2023-03-06	95.500	97.100	95.500	97.000	94.601	16,666,971
2023-03-03	97.400	98.000	94.200	94.600	92.261	21,429,298
2023-03-02	97.100	98.500	95.200	96.100	93.724	25,359,854
2023-03-01	94.900	96.500	94.500	96.500	94.114	19,027,104
2023-02-24	96.600	97.500	94.100	94.900	92.553	26,866,624
2023-02-23	94.500	97.400	94.500	95.700	93.334	30,088,681
2023-02-22	95.000	97.300	93.500	94.200	91.871	39,699,449
2023-02-21	93.200	97.500	93.200	96.400	94.016	65,645,736
2023-02-20	91.200	93.400	89.200	92.100	89.823	42,496,141
2023-02-17	87.200	91.200	86.800	90.700	88.457	46,107,434
2023-02-16	87.800	88.800	87.100	87.800	85.629	41,028,551
2023-02-15	84.900	91.900	84.800	86.500	84.361	94,627,468
2023-02-14	83.400	84.700	82.800	84.100	82.020	24,562,757
2023-02-13	81.300	83.400	80.400	83.000	80.948	16,784,626
2023-02-10	82.700	84.200	81.200	81.900	79.875	31,335,776
2023-02-09	79.900	83.400	79.700	82.000	79.972	44,298,000

← NewerPage 15 of 21 · 1,221 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.