Chung-Hsin Electric & Machinery Mfg Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	42.550	43.650	42.350	43.250	40.025	5,830,418
2021-11-10	42.600	42.700	42.050	42.600	39.424	3,001,205
2021-11-09	42.200	43.150	42.150	42.550	39.378	5,749,509
2021-11-08	41.350	42.200	41.250	42.050	38.915	4,426,568
2021-11-05	41.000	41.850	40.700	41.250	38.174	2,171,272
2021-11-04	41.300	41.500	40.800	40.950	37.897	2,412,919
2021-11-03	41.000	41.300	41.000	41.150	38.082	2,268,507
2021-11-02	42.250	42.500	41.000	41.250	38.174	5,197,020
2021-11-01	41.400	42.250	41.150	42.050	38.915	6,375,991
2021-10-29	41.100	41.350	40.800	41.150	38.082	4,931,590
2021-10-28	39.700	41.150	39.500	41.100	38.036	6,863,631
2021-10-27	39.400	39.800	39.150	39.750	36.786	5,266,241
2021-10-26	40.050	40.150	39.050	39.350	36.416	11,888,021
2021-10-25	41.650	41.650	39.350	40.200	37.203	9,888,055
2021-10-22	41.400	42.200	41.000	41.500	38.406	11,439,200
2021-10-21	41.200	42.900	41.200	41.300	38.221	42,141,050
2021-10-20	46.600	46.800	45.600	45.750	42.339	3,227,148
2021-10-19	46.000	46.600	45.750	46.500	43.033	2,048,274
2021-10-18	46.000	46.500	45.350	45.750	42.339	2,189,217
2021-10-15	46.000	46.200	45.550	45.750	42.339	1,990,862
2021-10-14	46.300	46.300	45.100	45.400	42.015	2,317,546

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.