Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 154.00 | 154.50 | 153.00 | 153.50 | 153.50 | 2,305,325 |
| 2025-10-21 | 154.50 | 155.00 | 153.50 | 154.00 | 154.00 | 2,673,731 |
| 2025-10-20 | 158.50 | 159.00 | 154.00 | 154.00 | 154.00 | 3,038,021 |
| 2025-10-17 | 158.00 | 159.50 | 157.00 | 157.00 | 157.00 | 1,587,899 |
| 2025-10-16 | 158.00 | 159.50 | 156.50 | 158.50 | 158.50 | 2,709,156 |
| 2025-10-15 | 155.00 | 156.50 | 154.00 | 156.50 | 156.50 | 2,791,965 |
| 2025-10-14 | 156.50 | 159.50 | 154.50 | 155.00 | 155.00 | 3,874,006 |
| 2025-10-13 | 150.50 | 155.50 | 148.00 | 155.50 | 155.50 | 3,907,666 |
| 2025-10-09 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | 5,035,188 |
| 2025-10-08 | 158.50 | 159.50 | 157.00 | 159.50 | 159.50 | 1,701,483 |
| 2025-10-07 | 156.50 | 159.50 | 155.00 | 159.00 | 159.00 | 4,698,800 |
| 2025-10-03 | 153.50 | 155.50 | 153.00 | 155.00 | 155.00 | 1,678,927 |
| 2025-10-02 | 156.00 | 156.50 | 153.50 | 153.50 | 153.50 | 2,346,179 |
| 2025-10-01 | 156.00 | 156.50 | 154.00 | 155.50 | 155.50 | 2,159,684 |
| 2025-09-30 | 154.00 | 156.50 | 153.00 | 155.50 | 155.50 | 2,474,208 |
| 2025-09-29 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 0 |
| 2025-09-26 | 158.00 | 158.50 | 153.50 | 153.50 | 153.50 | 6,475,323 |
| 2025-09-25 | 160.50 | 161.00 | 158.00 | 158.00 | 158.00 | 2,961,630 |
| 2025-09-24 | 160.00 | 162.00 | 159.00 | 159.50 | 159.50 | 4,245,539 |
| 2025-09-23 | 161.00 | 161.50 | 159.00 | 159.00 | 159.00 | 3,039,895 |
| 2025-09-22 | 161.50 | 163.00 | 160.00 | 160.00 | 160.00 | 3,387,994 |
| 2025-09-19 | 160.50 | 160.50 | 158.50 | 159.00 | 159.00 | 3,250,083 |
| 2025-09-18 | 160.00 | 161.00 | 159.50 | 160.00 | 160.00 | 2,402,184 |
| 2025-09-17 | 162.00 | 162.00 | 159.50 | 159.50 | 159.50 | 3,912,803 |
| 2025-09-16 | 162.50 | 162.50 | 160.00 | 161.50 | 161.50 | 2,591,740 |
| 2025-09-15 | 163.00 | 163.50 | 160.50 | 161.50 | 161.50 | 4,804,716 |
| 2025-09-12 | 162.50 | 164.50 | 162.50 | 163.50 | 163.50 | 2,979,568 |
| 2025-09-11 | 165.00 | 165.50 | 161.50 | 161.50 | 161.50 | 4,764,507 |
| 2025-09-10 | 164.00 | 164.50 | 163.50 | 164.00 | 164.00 | 2,617,478 |
| 2025-09-09 | 165.00 | 166.00 | 163.50 | 163.50 | 163.50 | 3,896,489 |
| 2025-09-08 | 167.00 | 167.00 | 163.00 | 164.00 | 164.00 | 4,461,015 |
| 2025-09-05 | 169.50 | 172.50 | 165.00 | 165.50 | 165.50 | 11,535,336 |
| 2025-09-04 | 165.00 | 168.50 | 164.50 | 166.50 | 166.50 | 6,595,203 |
| 2025-09-03 | 162.00 | 165.00 | 160.50 | 165.00 | 165.00 | 3,907,437 |
| 2025-09-02 | 166.00 | 166.50 | 158.50 | 162.00 | 162.00 | 7,862,047 |
| 2025-09-01 | 173.50 | 174.50 | 164.50 | 165.00 | 165.00 | 11,490,513 |
| 2025-08-29 | 168.00 | 172.00 | 166.50 | 171.50 | 171.50 | 12,861,122 |
| 2025-08-28 | 166.00 | 167.50 | 164.50 | 167.00 | 167.00 | 4,931,911 |
| 2025-08-27 | 168.00 | 169.00 | 167.00 | 168.00 | 163.40 | 5,432,999 |
| 2025-08-26 | 166.50 | 167.50 | 165.50 | 167.50 | 162.91 | 2,829,971 |
| 2025-08-25 | 166.00 | 167.00 | 164.50 | 167.00 | 162.43 | 3,159,822 |
| 2025-08-22 | 165.00 | 166.50 | 163.50 | 164.00 | 159.51 | 2,689,102 |
| 2025-08-21 | 165.50 | 167.00 | 164.00 | 164.00 | 164.00 | 3,510,326 |
| 2025-08-20 | 168.00 | 168.00 | 162.00 | 166.50 | 166.50 | 7,605,108 |
| 2025-08-19 | 169.00 | 172.50 | 167.00 | 167.00 | 167.00 | 8,962,170 |
| 2025-08-18 | 165.00 | 168.50 | 164.50 | 167.50 | 167.50 | 4,561,376 |
| 2025-08-15 | 165.00 | 166.00 | 163.50 | 165.50 | 165.50 | 2,693,429 |
| 2025-08-14 | 164.50 | 165.00 | 162.00 | 164.00 | 164.00 | 3,065,917 |
| 2025-08-13 | 165.50 | 166.50 | 163.00 | 163.50 | 163.50 | 3,727,925 |
| 2025-08-12 | 167.50 | 167.50 | 163.00 | 164.00 | 164.00 | 4,071,621 |
| 2025-08-11 | 168.00 | 171.00 | 166.00 | 166.50 | 166.50 | 5,046,844 |
| 2025-08-08 | 169.00 | 169.50 | 165.50 | 166.00 | 166.00 | 4,722,860 |
| 2025-08-07 | 170.50 | 171.50 | 167.50 | 168.50 | 168.50 | 5,496,584 |
| 2025-08-06 | 170.00 | 174.50 | 169.50 | 170.00 | 170.00 | 11,754,891 |
| 2025-08-05 | 167.00 | 171.50 | 166.00 | 169.00 | 169.00 | 11,193,817 |
| 2025-08-04 | 165.50 | 167.00 | 164.00 | 166.50 | 166.50 | 2,667,057 |
| 2025-08-01 | 163.50 | 167.00 | 162.50 | 166.50 | 166.50 | 3,420,113 |
| 2025-07-31 | 165.50 | 167.00 | 165.00 | 165.00 | 165.00 | 3,280,890 |
| 2025-07-30 | 165.50 | 166.00 | 163.50 | 165.00 | 165.00 | 2,922,200 |
| 2025-07-29 | 165.00 | 167.50 | 164.50 | 165.00 | 165.00 | 7,230,322 |
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.