Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	58.400	59.500	58.200	58.400	56.956	17,378,205
2022-08-08	57.700	58.500	56.800	58.300	56.858	8,954,642
2022-08-05	57.400	58.200	57.200	57.700	56.273	9,614,601
2022-08-04	57.500	57.900	55.900	57.300	55.883	14,701,206
2022-08-03	58.900	59.300	56.800	57.700	56.273	17,734,483
2022-08-02	58.300	59.700	58.100	58.900	57.444	19,299,942
2022-08-01	58.900	59.300	57.700	59.100	57.639	23,949,335
2022-07-29	57.300	58.500	56.100	58.200	56.761	51,647,049
2022-07-28	54.800	57.500	54.300	56.700	55.298	48,358,918
2022-07-27	53.400	54.400	53.300	54.400	53.055	9,957,592
2022-07-26	52.900	53.900	52.300	53.400	52.080	10,399,317
2022-07-25	53.400	54.500	52.600	52.900	51.592	17,281,119
2022-07-22	54.000	55.500	53.800	54.800	50.714	17,863,392
2022-07-21	54.500	54.600	52.300	53.900	49.881	17,519,202
2022-07-20	55.200	55.200	54.000	54.100	50.066	7,322,755
2022-07-19	54.700	55.300	54.500	54.600	50.529	8,373,200
2022-07-18	54.400	55.100	54.000	54.600	50.529	10,403,041
2022-07-15	56.400	56.500	53.800	54.000	49.974	27,483,769
2022-07-14	54.900	56.400	54.400	56.400	52.195	14,653,770
2022-07-13	55.100	56.300	54.700	54.800	50.714	19,582,417
2022-07-12	54.500	55.200	54.000	54.100	50.066	11,537,516
2022-07-11	54.200	55.300	53.300	55.000	50.899	18,337,763
2022-07-08	55.800	55.900	54.200	54.200	50.159	22,422,679
2022-07-07	55.000	56.300	53.800	55.500	51.362	27,884,341
2022-07-06	54.700	55.400	53.700	54.100	50.066	22,373,378
2022-07-05	55.800	56.500	54.100	54.700	50.622	36,315,582
2022-07-04	56.000	56.800	53.600	55.600	51.455	39,069,353
2022-07-01	57.300	57.300	52.700	55.500	51.362	58,878,264
2022-06-30	54.400	55.900	54.200	55.100	50.992	30,359,033
2022-06-29	54.200	56.000	53.800	54.400	50.344	31,577,165
2022-06-28	55.300	58.200	53.700	55.000	50.899	87,082,483
2022-06-27	54.500	55.800	52.700	54.900	50.807	67,058,797
2022-06-24	49.900	53.800	49.750	53.800	49.789	41,633,205
2022-06-23	49.100	49.550	48.650	48.950	45.300	10,911,222
2022-06-22	48.650	49.600	48.600	49.050	45.393	13,190,973
2022-06-21	47.700	48.550	47.200	48.550	44.930	4,309,814
2022-06-20	48.450	48.700	46.500	46.900	43.403	4,569,049
2022-06-17	47.300	48.150	47.000	47.950	44.375	3,859,678
2022-06-16	48.700	48.900	47.550	47.650	44.097	4,469,132
2022-06-15	49.750	50.500	47.700	48.050	44.467	13,831,789
2022-06-14	49.700	49.850	48.650	49.300	45.624	5,020,469
2022-06-13	50.200	50.400	49.900	49.950	46.226	3,873,369
2022-06-10	50.600	51.500	50.400	51.300	47.475	4,207,878
2022-06-09	50.000	52.200	49.850	51.100	47.290	12,152,812
2022-06-08	50.400	50.500	49.700	49.800	46.087	3,849,264
2022-06-07	50.400	50.900	50.000	50.100	46.365	4,190,106
2022-06-06	50.500	50.700	49.900	50.000	46.272	2,012,815
2022-06-02	50.600	50.700	50.000	50.200	46.457	3,230,615
2022-06-01	51.500	51.500	50.200	50.800	47.012	6,147,047
2022-05-31	51.500	51.900	50.800	51.500	47.660	6,867,489
2022-05-30	50.500	52.300	50.000	51.900	48.030	14,170,800
2022-05-27	50.200	50.300	49.300	49.800	46.087	4,934,746
2022-05-26	49.850	50.800	49.150	49.400	45.717	6,408,341
2022-05-25	49.250	49.700	49.250	49.500	45.809	3,816,138
2022-05-24	50.400	50.400	49.000	49.000	45.347	6,694,429
2022-05-23	49.300	50.600	49.200	50.100	46.365	5,746,227
2022-05-20	49.500	49.900	48.900	48.950	45.300	4,881,367
2022-05-19	48.350	49.100	48.300	49.000	45.347	4,072,160
2022-05-18	50.000	50.400	49.350	49.450	45.763	5,913,356
2022-05-17	49.400	49.950	49.200	49.750	46.041	4,986,583

← NewerPage 18 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.