Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	80.700	81.100	79.200	79.200	77.242	19,529,388
2023-02-07	78.300	79.700	78.300	79.200	77.242	11,145,975
2023-02-06	78.000	79.200	77.700	78.400	76.461	11,779,496
2023-02-03	79.600	79.900	77.900	78.100	76.169	21,362,255
2023-02-02	80.500	83.300	79.700	79.800	77.827	30,976,765
2023-02-01	80.800	82.200	79.000	80.200	78.217	30,905,530
2023-01-31	75.400	81.600	75.200	81.000	78.997	53,176,922
2023-01-30	74.100	76.700	72.800	75.500	73.633	27,564,357
2023-01-17	71.600	73.900	71.500	73.100	71.292	25,847,039
2023-01-16	70.500	71.700	70.200	71.600	69.829	7,639,666
2023-01-13	71.200	71.800	70.200	70.600	68.854	9,508,943
2023-01-12	72.000	72.500	70.800	71.200	69.439	11,732,062
2023-01-11	72.900	74.200	71.900	72.000	70.220	20,448,466
2023-01-10	72.400	73.100	71.700	72.400	70.610	18,574,671
2023-01-09	72.600	73.500	71.100	73.200	71.390	23,935,644
2023-01-06	71.700	72.700	70.500	72.700	70.902	26,295,561
2023-01-05	74.500	74.800	71.300	71.900	70.122	45,233,329
2023-01-04	72.600	77.400	72.500	74.000	72.170	93,120,649
2023-01-03	67.100	73.800	67.000	72.100	70.317	57,810,013
2022-12-30	68.000	68.200	67.200	67.200	65.538	10,299,693
2022-12-29	66.600	67.300	65.500	67.000	65.343	11,351,298
2022-12-28	67.000	68.200	66.800	67.000	65.343	11,183,281
2022-12-27	67.300	68.400	66.500	67.400	65.733	22,709,137
2022-12-26	66.000	67.200	65.900	66.500	64.856	9,998,618
2022-12-23	65.300	67.000	65.100	66.000	64.368	12,514,992
2022-12-22	66.400	66.700	65.200	65.900	64.270	12,686,230
2022-12-21	65.400	66.200	64.800	65.500	63.880	14,779,495
2022-12-20	65.700	66.800	64.000	64.000	62.417	28,454,112
2022-12-19	67.800	67.900	65.200	66.000	64.368	23,179,723
2022-12-16	67.600	68.800	67.000	68.300	66.611	31,227,552
2022-12-15	66.900	68.900	65.700	68.500	66.806	49,278,992
2022-12-14	64.300	66.500	63.900	66.500	64.856	31,484,960
2022-12-13	64.600	66.100	63.600	63.600	62.027	20,542,067
2022-12-12	64.300	65.200	63.800	64.000	62.417	14,634,022
2022-12-09	63.900	64.500	62.900	63.700	62.125	14,144,673
2022-12-08	63.000	63.600	62.300	63.100	61.540	15,375,626
2022-12-07	64.300	65.200	62.300	62.800	61.247	32,501,776
2022-12-06	65.100	68.500	63.500	64.500	62.905	81,454,031
2022-12-05	65.900	65.900	64.100	64.800	63.198	40,187,302
2022-12-02	60.400	65.200	60.300	65.200	63.588	80,916,291
2022-12-01	59.800	61.000	59.100	59.300	57.834	22,314,803
2022-11-30	57.800	59.000	57.700	58.900	57.444	16,379,968
2022-11-29	58.100	58.700	57.700	57.900	56.468	14,950,359
2022-11-28	56.600	58.500	56.400	58.500	57.053	20,691,352
2022-11-25	56.600	59.200	56.300	57.200	55.786	42,519,517
2022-11-24	55.000	56.200	54.900	55.800	54.420	13,657,715
2022-11-23	55.500	55.600	54.500	54.600	53.250	8,494,124
2022-11-22	56.000	56.400	54.700	55.100	53.737	16,933,481
2022-11-21	54.200	56.400	53.600	55.700	54.323	21,990,856
2022-11-18	55.200	55.600	53.800	54.200	52.860	19,046,270
2022-11-17	52.500	55.600	52.100	55.400	54.030	28,489,799
2022-11-16	53.400	53.400	52.000	52.200	50.909	11,497,334
2022-11-15	53.000	54.100	52.400	53.200	51.884	13,373,923
2022-11-14	51.900	52.800	51.500	52.500	51.202	7,127,947
2022-11-11	52.900	52.900	51.400	51.700	50.422	10,141,942
2022-11-10	52.600	53.000	51.400	51.800	50.519	8,122,248
2022-11-09	53.000	53.400	52.700	53.100	51.787	4,755,391
2022-11-08	53.800	54.500	52.800	52.900	51.592	6,811,819
2022-11-07	53.400	53.800	52.700	53.500	52.177	5,357,408
2022-11-04	52.800	53.700	52.100	53.000	51.689	7,709,564

← NewerPage 16 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.