Chung-Hsin Electric & Machinery Mfg Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	42.700	43.000	42.650	42.650	39.470	833,678
2022-02-14	43.500	43.500	42.650	42.700	39.516	1,784,907
2022-02-11	43.600	44.050	43.600	43.700	40.442	942,751
2022-02-10	43.850	44.200	43.450	43.650	40.395	1,395,533
2022-02-09	43.600	44.050	43.600	44.000	40.719	1,438,464
2022-02-08	42.900	43.800	42.600	43.700	40.442	1,823,388
2022-02-07	42.500	43.050	42.050	42.900	39.701	2,035,687
2022-01-26	41.300	42.000	41.100	42.000	38.869	1,414,423
2022-01-25	41.550	41.950	41.200	41.250	38.174	1,727,812
2022-01-24	42.200	42.200	41.200	41.850	38.730	2,723,941
2022-01-21	43.300	43.550	42.300	42.300	39.146	2,758,853
2022-01-20	43.500	43.700	43.250	43.350	40.118	800,699
2022-01-19	43.250	43.400	43.050	43.350	40.118	784,636
2022-01-18	43.500	43.950	43.300	43.300	40.072	1,434,378
2022-01-17	43.500	43.500	43.200	43.450	40.210	932,798
2022-01-14	44.350	44.350	43.250	43.500	40.257	2,521,645
2022-01-13	44.300	44.550	43.950	44.250	40.951	1,757,187
2022-01-12	44.600	45.100	44.150	44.350	41.043	1,637,916
2022-01-11	44.700	45.350	44.500	44.500	41.182	3,285,661
2022-01-10	44.700	45.050	44.450	44.700	41.367	1,163,122
2022-01-07	45.400	45.400	44.650	44.700	41.367	1,730,465
2022-01-06	45.350	45.550	45.100	45.200	41.830	1,800,748
2022-01-05	45.300	45.950	45.300	45.350	41.969	3,352,750
2022-01-04	44.950	45.150	44.700	45.100	41.737	1,736,946
2022-01-03	45.450	45.450	44.700	44.850	41.506	1,775,974
2021-12-30	45.500	45.600	45.000	45.250	41.876	1,757,275
2021-12-29	45.000	45.600	45.000	45.350	41.969	3,526,907
2021-12-28	44.950	45.100	44.750	44.800	41.460	1,604,324
2021-12-27	44.750	45.150	44.700	44.950	41.599	1,791,113
2021-12-24	44.900	45.450	44.600	44.900	41.552	3,609,857
2021-12-23	44.800	45.350	44.250	44.800	41.460	6,197,710
2021-12-22	44.000	44.000	43.600	43.800	40.534	1,013,701
2021-12-21	43.300	43.650	43.100	43.650	40.395	1,689,197
2021-12-20	43.800	44.150	43.300	43.300	40.072	2,822,871
2021-12-17	43.050	43.650	43.000	43.050	39.840	2,032,646
2021-12-16	43.950	44.000	43.050	43.050	39.840	2,346,164
2021-12-15	43.700	43.750	43.350	43.550	40.303	885,797
2021-12-14	43.500	44.050	43.200	43.250	40.025	1,941,954
2021-12-13	43.700	43.900	43.150	43.300	40.072	2,509,824
2021-12-10	43.750	44.150	43.450	43.700	40.442	1,363,581
2021-12-09	44.100	44.400	43.750	43.750	40.488	2,773,023
2021-12-08	45.100	45.650	44.150	44.300	40.997	4,655,233
2021-12-07	45.650	45.650	44.850	45.000	41.645	1,628,344
2021-12-06	45.000	45.700	44.500	45.350	41.969	2,266,070
2021-12-03	45.000	45.250	44.700	44.950	41.599	1,333,156
2021-12-02	45.600	46.150	44.500	44.800	41.460	3,892,993
2021-12-01	44.650	45.450	44.600	45.150	41.784	1,426,615
2021-11-30	45.000	45.600	44.750	44.850	41.506	2,486,223
2021-11-29	43.900	44.800	43.400	44.500	41.182	3,015,858
2021-11-26	45.650	45.700	44.650	44.700	41.367	3,713,309
2021-11-25	45.900	46.000	45.500	45.700	42.293	2,259,469
2021-11-24	46.000	46.000	45.300	45.750	42.339	2,007,103
2021-11-23	45.600	46.150	45.300	45.950	42.524	3,571,232
2021-11-22	44.500	45.800	44.500	45.550	42.154	3,941,370
2021-11-19	45.600	45.900	44.850	45.000	41.645	2,856,601
2021-11-18	45.550	45.700	45.000	45.600	42.200	3,558,004
2021-11-17	45.700	45.700	44.800	45.550	42.154	4,350,880
2021-11-16	44.250	45.700	43.800	45.650	42.246	9,403,078
2021-11-15	43.650	44.300	43.200	43.950	40.673	3,775,847
2021-11-12	43.700	43.850	42.900	43.600	40.349	4,411,753

← NewerPage 20 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.