Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 4,951,866 |
| 2026-04-24 | 153.00 | 153.50 | 149.00 | 149.50 | 149.50 | 5,418,396 |
| 2026-04-23 | 157.50 | 158.00 | 149.00 | 151.50 | 151.50 | 7,658,911 |
| 2026-04-22 | 155.50 | 156.00 | 154.00 | 155.50 | 155.50 | 3,806,543 |
| 2026-04-21 | 154.50 | 155.50 | 154.00 | 155.50 | 155.50 | 3,982,225 |
| 2026-04-20 | 154.00 | 156.50 | 152.00 | 153.50 | 153.50 | 6,964,335 |
| 2026-04-17 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | 5,753,460 |
| 2026-04-16 | 151.00 | 155.00 | 150.50 | 155.00 | 155.00 | 4,627,997 |
| 2026-04-15 | 153.00 | 155.00 | 150.50 | 150.50 | 150.50 | 4,250,086 |
| 2026-04-14 | 153.00 | 153.00 | 150.00 | 151.50 | 151.50 | 3,071,505 |
| 2026-04-13 | 150.50 | 152.00 | 147.50 | 151.50 | 151.50 | 2,804,684 |
| 2026-04-10 | 150.50 | 151.00 | 149.50 | 150.50 | 150.50 | 1,965,477 |
| 2026-04-09 | 149.50 | 150.00 | 147.50 | 150.00 | 150.00 | 2,188,079 |
| 2026-04-08 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 3,476,896 |
| 2026-04-07 | 145.50 | 145.50 | 143.50 | 144.50 | 144.50 | 1,919,852 |
| 2026-04-02 | 147.00 | 148.00 | 143.50 | 144.00 | 144.00 | 2,755,816 |
| 2026-04-01 | 146.50 | 148.50 | 143.50 | 145.00 | 145.00 | 5,823,677 |
| 2026-03-31 | 148.00 | 149.50 | 142.50 | 143.00 | 143.00 | 7,771,918 |
| 2026-03-30 | 149.00 | 149.50 | 148.00 | 149.00 | 149.00 | 2,855,161 |
| 2026-03-27 | 152.00 | 152.00 | 149.50 | 152.00 | 152.00 | 3,937,460 |
| 2026-03-26 | 155.50 | 158.00 | 153.50 | 153.50 | 153.50 | 4,369,138 |
| 2026-03-25 | 158.50 | 160.50 | 157.50 | 158.50 | 158.50 | 2,136,943 |
| 2026-03-24 | 157.50 | 158.00 | 153.00 | 156.50 | 156.50 | 2,113,727 |
| 2026-03-23 | 155.00 | 160.50 | 152.50 | 154.00 | 154.00 | 3,657,122 |
| 2026-03-20 | 161.00 | 161.00 | 156.00 | 157.50 | 157.50 | 3,091,639 |
| 2026-03-19 | 161.50 | 161.50 | 158.50 | 159.50 | 159.50 | 2,353,675 |
| 2026-03-18 | 164.00 | 164.50 | 161.00 | 162.00 | 162.00 | 3,414,639 |
| 2026-03-17 | 160.50 | 164.50 | 160.00 | 162.00 | 162.00 | 3,522,037 |
| 2026-03-16 | 158.00 | 159.50 | 156.00 | 158.50 | 158.50 | 2,334,170 |
| 2026-03-13 | 154.50 | 158.50 | 154.00 | 158.00 | 158.00 | 2,484,363 |
| 2026-03-12 | 156.00 | 159.50 | 155.00 | 157.50 | 157.50 | 3,416,910 |
| 2026-03-11 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 4,252,126 |
| 2026-03-10 | 154.50 | 154.50 | 149.50 | 151.00 | 151.00 | 5,195,195 |
| 2026-03-09 | 152.00 | 153.00 | 148.00 | 151.50 | 151.50 | 6,403,461 |
| 2026-03-06 | 159.00 | 164.00 | 157.00 | 160.00 | 160.00 | 4,802,817 |
| 2026-03-05 | 160.00 | 161.50 | 156.50 | 160.00 | 160.00 | 4,228,945 |
| 2026-03-04 | 161.50 | 163.00 | 155.00 | 155.00 | 155.00 | 8,262,768 |
| 2026-03-03 | 172.00 | 173.50 | 165.00 | 165.50 | 165.50 | 7,837,748 |
| 2026-03-02 | 171.00 | 175.00 | 170.00 | 171.50 | 171.50 | 8,145,030 |
| 2026-02-26 | 171.50 | 178.00 | 168.00 | 175.50 | 175.50 | 15,839,006 |
| 2026-02-25 | 169.00 | 173.50 | 168.50 | 170.50 | 170.50 | 12,087,746 |
| 2026-02-24 | 169.50 | 170.00 | 166.50 | 168.00 | 168.00 | 5,021,639 |
| 2026-02-23 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 7,579,153 |
| 2026-02-11 | 164.00 | 165.00 | 162.00 | 163.50 | 163.50 | 4,069,538 |
| 2026-02-10 | 163.50 | 167.00 | 163.00 | 163.00 | 163.00 | 5,839,332 |
| 2026-02-09 | 162.50 | 163.50 | 159.50 | 163.00 | 163.00 | 5,352,810 |
| 2026-02-06 | 163.00 | 163.50 | 157.00 | 158.50 | 158.50 | 6,907,958 |
| 2026-02-05 | 168.00 | 170.50 | 163.50 | 164.50 | 164.50 | 5,656,597 |
| 2026-02-04 | 167.00 | 172.50 | 166.50 | 170.50 | 170.50 | 5,856,201 |
| 2026-02-03 | 167.50 | 170.50 | 164.50 | 169.00 | 169.00 | 7,561,737 |
| 2026-02-02 | 165.50 | 167.00 | 161.00 | 163.50 | 163.50 | 8,395,939 |
| 2026-01-30 | 177.00 | 179.50 | 168.50 | 168.50 | 168.50 | 13,795,531 |
| 2026-01-29 | 185.50 | 186.50 | 177.50 | 178.00 | 178.00 | 14,481,171 |
| 2026-01-28 | 177.00 | 187.50 | 173.50 | 185.50 | 185.50 | 27,157,714 |
| 2026-01-27 | 182.00 | 182.00 | 176.00 | 177.00 | 177.00 | 10,759,131 |
| 2026-01-26 | 183.00 | 186.50 | 179.00 | 181.00 | 181.00 | 13,373,522 |
| 2026-01-23 | 185.50 | 188.50 | 179.00 | 184.00 | 184.00 | 23,813,495 |
| 2026-01-22 | 182.00 | 189.00 | 178.00 | 184.00 | 184.00 | 53,142,811 |
| 2026-01-21 | 177.00 | 187.50 | 175.00 | 177.50 | 177.50 | 90,931,470 |
| 2026-01-20 | 160.50 | 176.50 | 158.00 | 176.50 | 176.50 | 45,942,613 |
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.