Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	49.000	49.900	48.350	49.450	45.763	8,988,754
2022-05-13	47.400	49.750	47.050	48.750	45.115	12,985,965
2022-05-12	47.700	48.450	46.350	46.350	42.894	14,448,528
2022-05-11	50.000	50.000	48.050	48.050	44.467	7,358,179
2022-05-10	49.000	50.500	48.750	49.500	45.809	6,945,298
2022-05-09	51.500	51.500	49.200	50.000	46.272	14,736,516
2022-05-06	51.500	52.900	51.400	51.800	47.938	6,849,371
2022-05-05	53.400	53.500	52.300	52.400	48.493	6,006,084
2022-05-04	52.600	52.900	51.800	52.600	48.678	7,508,444
2022-05-03	54.000	54.600	51.100	52.500	48.586	19,707,870
2022-04-29	56.500	56.500	53.800	54.400	50.344	19,673,332
2022-04-28	57.800	58.500	55.500	55.600	51.455	31,367,952
2022-04-27	55.600	57.700	54.800	57.000	52.750	27,202,589
2022-04-26	54.600	57.600	54.300	56.400	52.195	35,303,825
2022-04-25	56.400	56.400	52.500	54.100	50.066	15,710,079
2022-04-22	55.600	57.100	55.300	56.500	52.287	11,127,064
2022-04-21	57.700	57.900	55.500	56.300	52.102	21,016,953
2022-04-20	58.000	58.900	56.600	57.600	53.305	43,128,096
2022-04-19	55.800	58.000	54.900	57.300	53.028	42,064,281
2022-04-18	56.800	56.900	54.600	55.300	51.177	27,532,163
2022-04-15	54.900	57.000	54.200	55.600	51.455	59,826,558
2022-04-14	53.200	55.500	52.400	55.500	51.362	23,038,780
2022-04-13	52.500	53.200	52.400	52.900	48.956	4,702,480
2022-04-12	52.700	53.400	52.000	52.800	48.863	7,565,077
2022-04-11	52.800	54.600	52.500	53.600	49.604	11,880,098
2022-04-08	52.400	53.300	52.200	52.900	48.956	9,591,657
2022-04-07	53.400	53.600	51.600	51.600	47.753	13,324,983
2022-04-06	53.500	54.300	53.100	53.900	49.881	8,710,781
2022-04-01	54.000	54.600	53.400	54.000	49.974	13,119,243
2022-03-31	55.900	57.500	53.700	54.700	50.622	65,631,207
2022-03-30	54.300	54.400	53.300	54.300	50.251	7,756,614
2022-03-29	54.500	54.900	53.600	54.000	49.974	8,852,554
2022-03-28	53.300	54.900	52.800	54.700	50.622	13,518,984
2022-03-25	54.100	54.200	53.100	53.800	49.789	11,495,544
2022-03-24	54.500	55.800	53.700	53.700	49.696	27,850,997
2022-03-23	54.300	55.200	53.500	54.700	50.622	20,459,114
2022-03-22	53.700	55.100	53.100	54.900	50.807	27,094,972
2022-03-21	50.500	55.000	50.300	54.100	50.066	52,816,682
2022-03-18	50.700	52.000	49.400	50.800	47.012	20,334,862
2022-03-17	52.000	52.600	50.400	51.100	47.290	24,239,544
2022-03-16	49.900	52.900	49.100	51.900	48.030	54,170,749
2022-03-15	50.200	51.300	48.750	49.100	45.439	35,011,837
2022-03-14	46.050	50.100	46.050	50.100	46.365	33,381,244
2022-03-11	44.250	46.000	44.200	45.550	42.154	10,203,157
2022-03-10	42.800	44.650	42.800	44.450	41.136	6,304,522
2022-03-09	41.950	42.350	41.550	42.250	39.100	1,362,376
2022-03-08	41.800	42.250	40.900	41.500	38.406	4,266,156
2022-03-07	43.700	43.700	42.600	42.750	39.563	1,799,277
2022-03-04	43.300	44.000	42.900	43.750	40.488	2,564,456
2022-03-03	42.800	43.500	42.600	43.300	40.072	2,273,483
2022-03-02	42.550	42.700	42.400	42.600	39.424	544,377
2022-03-01	41.800	42.800	41.650	42.550	39.378	1,360,048
2022-02-25	41.500	41.900	41.250	41.800	38.683	1,049,075
2022-02-24	42.400	42.400	41.200	41.200	38.128	2,434,068
2022-02-23	42.000	42.650	42.000	42.400	39.239	1,156,735
2022-02-22	43.400	43.400	42.500	42.700	39.516	1,154,902
2022-02-21	43.100	43.500	43.000	43.400	40.164	1,021,621
2022-02-18	43.200	43.200	42.950	43.050	39.840	801,170
2022-02-17	43.000	43.500	43.000	43.200	39.979	1,045,797
2022-02-16	42.900	43.100	42.900	43.000	39.794	941,094

← NewerPage 19 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.