Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 164.50 | 167.00 | 162.50 | 162.50 | 162.50 | 3,488,949 |
| 2026-07-21 | 160.00 | 164.00 | 160.00 | 162.50 | 162.50 | 3,177,312 |
| 2026-07-20 | 160.50 | 162.00 | 154.00 | 157.50 | 157.50 | 4,217,036 |
| 2026-07-17 | 165.00 | 166.00 | 158.50 | 158.50 | 158.50 | 5,094,823 |
| 2026-07-16 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | 2,732,629 |
| 2026-07-15 | 163.50 | 171.50 | 162.50 | 171.00 | 171.00 | 5,193,269 |
| 2026-07-14 | 168.00 | 168.00 | 159.00 | 164.00 | 164.00 | 4,573,034 |
| 2026-07-13 | 170.00 | 170.00 | 166.50 | 168.00 | 168.00 | 2,290,230 |
| 2026-07-10 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 0 |
| 2026-07-09 | 167.00 | 169.00 | 166.50 | 168.50 | 168.50 | 3,073,481 |
| 2026-07-08 | 177.00 | 177.00 | 171.50 | 171.50 | 165.50 | 5,495,815 |
| 2026-07-07 | 180.50 | 181.00 | 175.00 | 175.00 | 168.88 | 5,701,491 |
| 2026-07-06 | 178.00 | 182.00 | 177.50 | 178.50 | 172.26 | 6,995,721 |
| 2026-07-03 | 176.50 | 178.00 | 175.50 | 176.50 | 170.33 | 2,654,510 |
| 2026-07-02 | 177.00 | 178.50 | 176.50 | 176.50 | 176.50 | 3,676,406 |
| 2026-07-01 | 179.00 | 180.50 | 176.50 | 177.00 | 177.00 | 4,118,477 |
| 2026-06-30 | 178.00 | 178.00 | 176.00 | 177.00 | 177.00 | 4,739,448 |
| 2026-06-29 | 176.50 | 180.50 | 175.00 | 175.50 | 175.50 | 6,607,493 |
| 2026-06-26 | 183.50 | 183.50 | 175.50 | 175.50 | 175.50 | 12,400,543 |
| 2026-06-25 | 185.50 | 185.50 | 182.00 | 185.00 | 185.00 | 13,498,786 |
| 2026-06-24 | 183.00 | 185.00 | 179.00 | 185.00 | 185.00 | 20,917,478 |
| 2026-06-23 | 183.50 | 184.50 | 178.50 | 182.00 | 182.00 | 18,062,152 |
| 2026-06-22 | 181.00 | 181.00 | 176.00 | 181.00 | 181.00 | 16,736,166 |
| 2026-06-18 | 173.00 | 176.50 | 171.00 | 176.50 | 176.50 | 17,572,873 |
| 2026-06-17 | 171.00 | 172.50 | 168.00 | 172.00 | 172.00 | 10,563,264 |
| 2026-06-16 | 171.50 | 171.50 | 168.00 | 168.50 | 168.50 | 3,826,340 |
| 2026-06-15 | 170.00 | 171.50 | 169.50 | 170.00 | 170.00 | 6,111,618 |
| 2026-06-12 | 169.50 | 170.00 | 167.00 | 167.00 | 167.00 | 6,459,562 |
| 2026-06-11 | 164.00 | 167.00 | 160.50 | 164.00 | 164.00 | 6,606,343 |
| 2026-06-10 | 168.00 | 171.50 | 164.50 | 164.50 | 164.50 | 9,213,673 |
| 2026-06-09 | 171.00 | 171.00 | 167.00 | 169.50 | 169.50 | 10,720,240 |
| 2026-06-08 | 155.00 | 169.50 | 155.00 | 169.50 | 169.50 | 18,133,991 |
| 2026-06-05 | 187.00 | 187.50 | 169.00 | 170.50 | 170.50 | 39,415,798 |
| 2026-06-04 | 190.00 | 201.00 | 186.50 | 187.00 | 187.00 | 78,352,133 |
| 2026-06-03 | 171.00 | 184.50 | 169.00 | 184.50 | 184.50 | 45,082,819 |
| 2026-06-02 | 169.50 | 170.00 | 165.00 | 168.00 | 168.00 | 8,544,093 |
| 2026-06-01 | 167.50 | 171.00 | 166.50 | 168.50 | 168.50 | 9,592,773 |
| 2026-05-29 | 168.50 | 169.50 | 165.00 | 166.50 | 166.50 | 12,524,950 |
| 2026-05-28 | 170.00 | 177.00 | 165.00 | 165.50 | 165.50 | 30,296,076 |
| 2026-05-27 | 168.50 | 175.50 | 166.50 | 169.00 | 169.00 | 30,328,576 |
| 2026-05-26 | 166.00 | 172.00 | 164.00 | 165.00 | 165.00 | 33,346,503 |
| 2026-05-25 | 158.00 | 160.00 | 155.50 | 160.00 | 160.00 | 12,213,007 |
| 2026-05-22 | 155.00 | 157.00 | 153.50 | 156.50 | 156.50 | 6,162,450 |
| 2026-05-21 | 150.00 | 154.50 | 150.00 | 154.50 | 154.50 | 5,609,450 |
| 2026-05-20 | 150.00 | 150.50 | 147.50 | 148.50 | 148.50 | 4,249,832 |
| 2026-05-19 | 149.00 | 152.00 | 149.00 | 150.00 | 150.00 | 4,313,747 |
| 2026-05-18 | 149.00 | 149.00 | 146.50 | 148.50 | 148.50 | 3,764,823 |
| 2026-05-15 | 154.00 | 155.50 | 150.00 | 150.00 | 150.00 | 5,818,127 |
| 2026-05-14 | 156.50 | 157.00 | 153.00 | 153.00 | 153.00 | 4,657,895 |
| 2026-05-13 | 157.00 | 157.00 | 154.50 | 155.50 | 155.50 | 4,072,371 |
| 2026-05-12 | 159.50 | 159.50 | 156.00 | 157.00 | 157.00 | 4,752,497 |
| 2026-05-11 | 159.50 | 159.50 | 156.00 | 158.50 | 158.50 | 6,835,915 |
| 2026-05-08 | 157.00 | 163.50 | 157.00 | 158.00 | 158.00 | 17,422,623 |
| 2026-05-07 | 157.00 | 158.00 | 155.50 | 156.50 | 156.50 | 5,684,782 |
| 2026-05-06 | 157.00 | 158.00 | 154.00 | 155.50 | 155.50 | 10,515,059 |
| 2026-05-05 | 156.00 | 156.00 | 152.50 | 154.00 | 154.00 | 5,303,769 |
| 2026-05-04 | 150.50 | 158.50 | 150.50 | 155.50 | 155.50 | 15,062,099 |
| 2026-04-30 | 149.00 | 151.50 | 147.50 | 148.50 | 148.50 | 4,203,462 |
| 2026-04-29 | 149.00 | 149.00 | 147.00 | 148.50 | 148.50 | 3,723,067 |
| 2026-04-28 | 151.00 | 151.00 | 148.50 | 149.00 | 149.00 | 3,434,739 |
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.