Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	51.300	52.900	51.000	52.800	51.494	5,559,126
2022-11-02	52.100	53.100	51.600	52.200	50.909	9,009,597
2022-11-01	49.550	52.900	49.450	52.400	51.104	12,683,644
2022-10-31	49.500	49.950	49.200	49.400	48.178	5,163,737
2022-10-28	50.200	50.600	49.050	49.050	47.837	6,127,637
2022-10-27	50.300	51.100	50.100	50.700	49.446	5,424,670
2022-10-26	51.100	51.300	50.000	50.000	48.764	7,934,008
2022-10-25	52.100	52.200	50.600	51.100	49.836	5,788,272
2022-10-24	53.100	53.800	52.000	52.000	50.714	5,971,981
2022-10-21	52.700	53.100	52.000	52.100	50.812	4,266,040
2022-10-20	54.200	54.200	52.300	52.800	51.494	6,797,661
2022-10-19	54.800	55.600	54.200	54.200	52.860	5,352,826
2022-10-18	55.200	55.200	53.700	54.400	53.055	4,785,324
2022-10-17	55.000	55.200	53.200	54.500	53.152	7,889,158
2022-10-14	55.100	56.600	54.900	55.400	54.030	7,169,825
2022-10-13	56.400	56.800	52.900	53.200	51.884	12,320,539
2022-10-12	56.400	56.500	54.900	56.100	54.713	7,846,308
2022-10-11	56.000	56.900	55.500	56.400	55.005	4,794,261
2022-10-07	57.400	58.100	57.000	57.100	55.688	4,279,450
2022-10-06	57.500	57.800	57.100	57.500	56.078	3,613,483
2022-10-05	57.900	58.500	57.000	57.000	55.591	7,875,783
2022-10-04	57.700	58.300	56.100	57.200	55.786	8,713,223
2022-10-03	56.100	57.400	56.000	56.200	54.810	3,607,921
2022-09-30	56.200	57.200	55.600	56.900	55.493	7,684,230
2022-09-29	58.300	59.000	56.800	57.000	55.591	9,473,596
2022-09-28	61.000	61.300	57.400	57.600	56.176	13,764,486
2022-09-27	60.900	61.400	59.400	60.900	59.394	9,211,831
2022-09-26	62.800	63.600	60.200	60.600	59.101	16,204,967
2022-09-23	66.400	66.800	63.700	63.800	62.222	14,219,251
2022-09-22	65.200	66.800	64.800	66.600	64.953	7,809,278
2022-09-21	65.800	67.000	65.300	65.400	63.783	8,856,613
2022-09-20	64.400	66.500	63.700	66.300	64.661	19,929,793
2022-09-19	65.400	67.600	64.200	64.200	62.612	28,914,911
2022-09-16	66.800	67.400	63.900	64.500	62.905	17,084,458
2022-09-15	66.100	67.100	65.900	66.000	64.368	7,510,864
2022-09-14	65.100	66.100	64.800	65.800	64.173	4,372,202
2022-09-13	66.400	67.400	65.900	66.100	64.465	7,940,898
2022-09-12	67.400	67.900	65.600	66.000	64.368	13,554,445
2022-09-08	64.600	66.900	64.400	66.900	65.246	22,626,107
2022-09-07	63.500	64.900	63.100	63.800	62.222	10,284,056
2022-09-06	65.200	65.400	63.000	63.500	61.930	12,617,289
2022-09-05	65.100	65.700	64.600	65.200	63.588	6,200,425
2022-09-02	65.800	66.000	64.300	64.800	63.198	9,910,706
2022-09-01	66.200	66.900	65.300	65.800	64.173	7,681,926
2022-08-31	66.500	67.500	65.700	66.200	64.563	15,734,094
2022-08-30	64.500	66.700	64.400	66.300	64.661	20,255,988
2022-08-29	62.400	65.000	62.300	64.400	62.808	11,352,231
2022-08-26	65.100	65.600	64.000	64.200	62.612	11,236,661
2022-08-25	66.000	66.500	64.300	65.000	63.393	13,147,598
2022-08-24	65.600	66.000	64.900	65.400	63.783	10,059,345
2022-08-23	64.800	66.000	64.400	65.800	64.173	15,912,335
2022-08-22	64.000	66.300	63.700	65.000	63.393	28,623,524
2022-08-19	65.400	65.600	63.100	63.700	62.125	23,276,665
2022-08-18	61.900	64.000	61.100	64.000	62.417	16,057,643
2022-08-17	61.800	63.100	61.400	62.000	60.467	17,381,261
2022-08-16	65.000	66.400	61.600	62.100	60.564	42,246,698
2022-08-15	63.300	64.900	62.900	64.700	63.100	17,564,263
2022-08-12	62.500	63.300	61.800	63.100	61.540	17,852,173
2022-08-11	62.100	63.000	61.000	62.900	61.345	32,859,688
2022-08-10	58.500	61.800	58.300	61.500	59.979	41,291,804

← NewerPage 17 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.