Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 164.50 | 166.50 | 164.00 | 164.50 | 164.50 | 2,485,644 |
| 2025-07-25 | 164.00 | 165.50 | 163.00 | 165.00 | 165.00 | 3,445,329 |
| 2025-07-24 | 164.00 | 164.50 | 162.50 | 163.50 | 163.50 | 2,080,284 |
| 2025-07-23 | 160.00 | 164.00 | 160.00 | 163.50 | 163.50 | 5,006,868 |
| 2025-07-22 | 162.50 | 163.00 | 158.50 | 158.50 | 158.50 | 4,338,527 |
| 2025-07-21 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 2,756,908 |
| 2025-07-18 | 165.50 | 165.50 | 163.50 | 164.50 | 164.50 | 2,188,548 |
| 2025-07-17 | 164.50 | 166.00 | 164.00 | 164.50 | 164.50 | 1,778,906 |
| 2025-07-16 | 168.00 | 168.50 | 164.00 | 164.00 | 164.00 | 6,966,714 |
| 2025-07-15 | 166.50 | 167.50 | 165.50 | 166.00 | 166.00 | 4,211,960 |
| 2025-07-14 | 166.00 | 168.00 | 164.00 | 166.00 | 166.00 | 12,026,597 |
| 2025-07-11 | 163.50 | 166.50 | 162.50 | 165.00 | 165.00 | 7,275,374 |
| 2025-07-10 | 163.50 | 164.50 | 162.00 | 162.50 | 162.50 | 4,592,458 |
| 2025-07-09 | 159.50 | 162.00 | 159.50 | 162.00 | 162.00 | 2,187,752 |
| 2025-07-08 | 159.00 | 160.50 | 157.00 | 160.50 | 160.50 | 3,672,213 |
| 2025-07-07 | 161.50 | 161.50 | 158.00 | 160.00 | 160.00 | 3,367,858 |
| 2025-07-04 | 165.50 | 166.00 | 160.50 | 161.50 | 161.50 | 6,558,835 |
| 2025-07-03 | 164.50 | 166.00 | 164.00 | 165.50 | 165.50 | 4,322,842 |
| 2025-07-02 | 163.50 | 164.50 | 162.50 | 163.00 | 163.00 | 2,858,277 |
| 2025-07-01 | 163.50 | 165.00 | 163.00 | 163.50 | 163.50 | 3,652,926 |
| 2025-06-30 | 167.00 | 167.50 | 162.00 | 162.00 | 162.00 | 5,822,305 |
| 2025-06-27 | 167.00 | 167.50 | 164.50 | 166.00 | 166.00 | 5,038,269 |
| 2025-06-26 | 166.50 | 168.00 | 165.00 | 165.50 | 165.50 | 5,486,277 |
| 2025-06-25 | 167.50 | 168.00 | 165.00 | 165.00 | 165.00 | 4,263,105 |
| 2025-06-24 | 164.50 | 166.00 | 163.50 | 166.00 | 166.00 | 7,659,344 |
| 2025-06-23 | 160.00 | 163.00 | 159.00 | 162.50 | 162.50 | 4,323,528 |
| 2025-06-20 | 163.00 | 163.50 | 160.00 | 161.50 | 161.50 | 7,107,239 |
| 2025-06-19 | 166.00 | 166.00 | 161.00 | 161.50 | 161.50 | 8,559,449 |
| 2025-06-18 | 164.00 | 169.00 | 164.00 | 165.00 | 165.00 | 17,191,810 |
| 2025-06-17 | 163.50 | 164.50 | 161.50 | 164.00 | 164.00 | 7,937,208 |
| 2025-06-16 | 160.00 | 164.00 | 159.50 | 162.00 | 162.00 | 9,256,512 |
| 2025-06-13 | 159.50 | 161.00 | 158.50 | 160.50 | 160.50 | 5,478,914 |
| 2025-06-12 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 4,565,759 |
| 2025-06-11 | 159.50 | 162.00 | 159.00 | 159.00 | 159.00 | 8,130,511 |
| 2025-06-10 | 158.00 | 160.00 | 157.00 | 159.00 | 159.00 | 3,772,988 |
| 2025-06-09 | 161.00 | 161.50 | 157.50 | 157.50 | 157.50 | 8,177,727 |
| 2025-06-06 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 10,898,928 |
| 2025-06-05 | 158.00 | 161.50 | 154.50 | 154.50 | 154.50 | 12,566,877 |
| 2025-06-04 | 154.50 | 156.00 | 153.50 | 155.50 | 155.50 | 7,996,400 |
| 2025-06-03 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | 3,837,252 |
| 2025-06-02 | 151.50 | 153.00 | 150.50 | 151.00 | 151.00 | 2,907,587 |
| 2025-05-29 | 153.50 | 153.50 | 150.50 | 151.50 | 151.50 | 3,191,151 |
| 2025-05-28 | 152.00 | 154.00 | 151.00 | 152.00 | 152.00 | 5,680,314 |
| 2025-05-27 | 153.50 | 154.00 | 149.00 | 151.00 | 151.00 | 7,664,820 |
| 2025-05-26 | 154.00 | 154.50 | 151.00 | 152.50 | 152.50 | 4,188,649 |
| 2025-05-23 | 152.50 | 153.50 | 151.50 | 153.50 | 153.50 | 5,822,309 |
| 2025-05-22 | 152.50 | 156.50 | 151.00 | 151.50 | 151.50 | 18,671,369 |
| 2025-05-21 | 150.00 | 151.50 | 148.50 | 151.50 | 151.50 | 3,959,315 |
| 2025-05-20 | 153.00 | 153.50 | 148.00 | 149.50 | 149.50 | 7,993,417 |
| 2025-05-19 | 152.50 | 154.50 | 150.00 | 151.50 | 151.50 | 22,826,140 |
| 2025-05-16 | 146.00 | 156.50 | 146.00 | 151.00 | 151.00 | 36,665,898 |
| 2025-05-15 | 142.50 | 144.50 | 141.00 | 144.00 | 144.00 | 4,378,739 |
| 2025-05-14 | 142.00 | 143.50 | 140.50 | 142.50 | 142.50 | 5,733,677 |
| 2025-05-13 | 139.00 | 140.00 | 137.50 | 140.00 | 140.00 | 6,506,631 |
| 2025-05-12 | 137.00 | 139.00 | 137.00 | 137.50 | 137.50 | 6,728,375 |
| 2025-05-09 | 137.00 | 139.00 | 136.00 | 136.50 | 136.50 | 6,941,275 |
| 2025-05-08 | 139.00 | 141.00 | 138.00 | 138.50 | 138.50 | 3,680,939 |
| 2025-05-07 | 138.50 | 138.50 | 135.50 | 137.50 | 137.50 | 4,189,300 |
| 2025-05-06 | 137.00 | 139.00 | 134.50 | 138.50 | 138.50 | 7,463,196 |
| 2025-05-05 | 137.00 | 145.00 | 137.00 | 138.00 | 138.00 | 37,642,480 |
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.