Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 160.50 | 166.00 | 156.50 | 160.50 | 160.50 | 24,781,177 |
| 2026-01-16 | 154.50 | 160.00 | 152.50 | 160.00 | 160.00 | 21,871,275 |
| 2026-01-15 | 156.00 | 156.00 | 150.50 | 151.00 | 151.00 | 11,437,734 |
| 2026-01-14 | 148.50 | 158.50 | 148.50 | 157.00 | 157.00 | 26,900,406 |
| 2026-01-13 | 147.50 | 150.00 | 146.00 | 147.00 | 147.00 | 4,178,602 |
| 2026-01-12 | 147.50 | 148.00 | 145.00 | 146.00 | 146.00 | 3,302,181 |
| 2026-01-09 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 2,601,259 |
| 2026-01-08 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | 2,666,334 |
| 2026-01-07 | 147.00 | 147.50 | 145.00 | 146.00 | 146.00 | 2,960,362 |
| 2026-01-06 | 147.50 | 149.00 | 146.50 | 147.00 | 147.00 | 1,772,058 |
| 2026-01-05 | 148.50 | 148.50 | 146.00 | 147.00 | 147.00 | 2,256,544 |
| 2026-01-02 | 150.00 | 150.50 | 148.00 | 148.50 | 148.50 | 2,068,490 |
| 2025-12-31 | 151.00 | 151.00 | 149.50 | 149.50 | 149.50 | 1,522,067 |
| 2025-12-30 | 149.50 | 151.50 | 149.00 | 151.00 | 151.00 | 1,132,152 |
| 2025-12-29 | 151.50 | 151.50 | 150.00 | 150.50 | 150.50 | 1,322,107 |
| 2025-12-26 | 150.50 | 151.00 | 149.50 | 150.50 | 150.50 | 1,073,433 |
| 2025-12-24 | 151.50 | 151.50 | 149.50 | 149.50 | 149.50 | 1,159,260 |
| 2025-12-23 | 152.00 | 152.00 | 150.00 | 151.00 | 151.00 | 1,166,381 |
| 2025-12-22 | 152.00 | 153.00 | 150.50 | 152.00 | 152.00 | 2,779,729 |
| 2025-12-19 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 4,224,424 |
| 2025-12-18 | 146.50 | 146.50 | 144.50 | 144.50 | 144.50 | 1,853,987 |
| 2025-12-17 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | 2,438,118 |
| 2025-12-16 | 148.50 | 150.00 | 144.50 | 146.50 | 146.50 | 3,555,627 |
| 2025-12-15 | 151.50 | 154.00 | 148.50 | 148.50 | 148.50 | 7,551,469 |
| 2025-12-12 | 150.50 | 153.50 | 150.00 | 152.50 | 152.50 | 4,352,872 |
| 2025-12-11 | 152.00 | 152.00 | 148.50 | 149.50 | 149.50 | 2,125,208 |
| 2025-12-10 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 4,025,811 |
| 2025-12-09 | 149.50 | 150.50 | 148.50 | 150.00 | 150.00 | 2,534,701 |
| 2025-12-08 | 148.00 | 150.00 | 148.00 | 148.50 | 148.50 | 1,234,384 |
| 2025-12-05 | 148.00 | 148.50 | 147.00 | 147.50 | 147.50 | 1,073,703 |
| 2025-12-04 | 148.50 | 149.50 | 147.50 | 147.50 | 147.50 | 1,226,433 |
| 2025-12-03 | 148.50 | 148.50 | 146.50 | 147.50 | 147.50 | 1,813,128 |
| 2025-12-02 | 147.50 | 149.00 | 147.00 | 147.00 | 147.00 | 1,472,381 |
| 2025-12-01 | 149.50 | 150.00 | 147.00 | 147.00 | 147.00 | 2,174,056 |
| 2025-11-28 | 151.50 | 152.00 | 149.50 | 149.50 | 149.50 | 1,917,146 |
| 2025-11-27 | 150.50 | 153.50 | 150.00 | 150.50 | 150.50 | 4,744,059 |
| 2025-11-26 | 149.50 | 150.50 | 148.50 | 150.00 | 150.00 | 3,092,340 |
| 2025-11-25 | 151.50 | 152.00 | 148.00 | 149.00 | 149.00 | 4,714,637 |
| 2025-11-24 | 150.00 | 151.50 | 149.00 | 151.50 | 151.50 | 6,512,526 |
| 2025-11-21 | 148.50 | 151.50 | 148.00 | 151.50 | 151.50 | 8,490,672 |
| 2025-11-20 | 153.50 | 155.50 | 149.50 | 151.00 | 151.00 | 13,145,607 |
| 2025-11-19 | 149.50 | 151.00 | 145.00 | 150.00 | 150.00 | 11,336,939 |
| 2025-11-18 | 146.50 | 148.50 | 144.00 | 147.00 | 147.00 | 5,966,807 |
| 2025-11-17 | 146.50 | 147.50 | 144.00 | 145.00 | 145.00 | 1,937,435 |
| 2025-11-14 | 148.00 | 149.50 | 146.00 | 146.00 | 146.00 | 3,254,394 |
| 2025-11-13 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 5,989,857 |
| 2025-11-12 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | 1,790,351 |
| 2025-11-11 | 145.00 | 146.50 | 144.00 | 144.00 | 144.00 | 2,451,177 |
| 2025-11-10 | 145.50 | 146.00 | 142.50 | 144.50 | 144.50 | 2,994,907 |
| 2025-11-07 | 149.50 | 149.50 | 145.00 | 145.00 | 145.00 | 8,107,195 |
| 2025-11-06 | 153.00 | 153.00 | 150.50 | 151.00 | 151.00 | 1,916,283 |
| 2025-11-05 | 151.50 | 152.50 | 149.00 | 151.50 | 151.50 | 4,256,940 |
| 2025-11-04 | 158.50 | 159.50 | 153.00 | 153.00 | 153.00 | 7,092,792 |
| 2025-11-03 | 156.00 | 161.00 | 154.00 | 157.50 | 157.50 | 18,357,876 |
| 2025-10-31 | 151.50 | 158.00 | 150.50 | 153.00 | 153.00 | 25,211,040 |
| 2025-10-30 | 149.50 | 152.00 | 148.00 | 151.00 | 151.00 | 5,975,743 |
| 2025-10-29 | 149.50 | 150.50 | 148.00 | 148.00 | 148.00 | 4,903,442 |
| 2025-10-28 | 153.00 | 154.00 | 148.00 | 149.50 | 149.50 | 6,646,496 |
| 2025-10-27 | 153.00 | 154.50 | 150.50 | 152.00 | 152.00 | 4,972,395 |
| 2025-10-23 | 153.50 | 153.50 | 150.00 | 151.50 | 151.50 | 4,188,775 |
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.