Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 137.00 | 145.00 | 137.00 | 138.00 | 138.00 | 37,642,480 |
| 2025-05-02 | 129.00 | 139.00 | 128.00 | 135.50 | 135.50 | 23,920,376 |
| 2025-04-30 | 128.50 | 130.00 | 126.50 | 127.00 | 127.00 | 3,332,079 |
| 2025-04-29 | 126.00 | 128.50 | 124.50 | 128.00 | 128.00 | 3,806,752 |
| 2025-04-28 | 123.50 | 125.50 | 123.00 | 125.50 | 125.50 | 3,593,824 |
| 2025-04-25 | 124.50 | 125.50 | 122.50 | 123.00 | 123.00 | 5,452,336 |
| 2025-04-24 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | 2,016,585 |
| 2025-04-23 | 123.50 | 125.00 | 122.50 | 123.00 | 123.00 | 4,077,315 |
| 2025-04-22 | 119.50 | 123.00 | 119.00 | 120.50 | 120.50 | 3,752,498 |
| 2025-04-21 | 125.50 | 127.00 | 121.00 | 122.00 | 122.00 | 3,312,887 |
| 2025-04-18 | 126.50 | 127.50 | 125.00 | 126.00 | 126.00 | 2,349,317 |
| 2025-04-17 | 126.00 | 126.50 | 122.50 | 125.50 | 125.50 | 4,049,828 |
| 2025-04-16 | 127.50 | 130.50 | 126.00 | 126.00 | 126.00 | 4,111,574 |
| 2025-04-15 | 126.50 | 130.50 | 126.00 | 129.00 | 129.00 | 7,255,596 |
| 2025-04-14 | 127.50 | 129.50 | 124.50 | 126.00 | 126.00 | 9,510,931 |
| 2025-04-11 | 117.00 | 125.50 | 114.50 | 125.50 | 125.50 | 17,401,869 |
| 2025-04-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1,426,353 |
| 2025-04-09 | 111.50 | 116.00 | 104.00 | 106.50 | 106.50 | 19,485,530 |
| 2025-04-08 | 110.00 | 116.00 | 110.00 | 112.50 | 112.50 | 15,760,457 |
| 2025-04-07 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1,915,228 |
| 2025-04-02 | 132.00 | 138.50 | 132.00 | 135.50 | 135.50 | 10,034,984 |
| 2025-04-01 | 131.00 | 132.50 | 128.00 | 132.50 | 132.50 | 6,314,675 |
| 2025-03-31 | 139.50 | 140.50 | 131.00 | 131.00 | 131.00 | 14,091,877 |
| 2025-03-28 | 149.50 | 150.50 | 144.00 | 145.50 | 145.50 | 7,915,258 |
| 2025-03-27 | 149.50 | 151.00 | 148.50 | 150.50 | 150.50 | 4,510,994 |
| 2025-03-26 | 148.50 | 152.00 | 148.00 | 150.50 | 150.50 | 6,970,214 |
| 2025-03-25 | 150.00 | 150.00 | 146.50 | 147.00 | 147.00 | 2,946,745 |
| 2025-03-24 | 148.00 | 150.00 | 146.50 | 148.00 | 148.00 | 3,810,218 |
| 2025-03-21 | 146.50 | 148.00 | 145.50 | 146.00 | 146.00 | 2,719,316 |
| 2025-03-20 | 144.50 | 146.50 | 144.50 | 146.50 | 146.50 | 1,774,310 |
| 2025-03-19 | 145.50 | 146.50 | 143.00 | 143.00 | 143.00 | 2,201,304 |
| 2025-03-18 | 146.00 | 146.50 | 145.00 | 145.00 | 145.00 | 1,489,073 |
| 2025-03-17 | 146.50 | 147.00 | 145.00 | 145.00 | 145.00 | 1,923,003 |
| 2025-03-14 | 144.00 | 146.00 | 142.00 | 145.50 | 145.50 | 3,726,465 |
| 2025-03-13 | 147.00 | 147.50 | 143.00 | 143.50 | 143.50 | 3,244,579 |
| 2025-03-12 | 144.50 | 146.50 | 143.50 | 146.00 | 146.00 | 2,526,965 |
| 2025-03-11 | 142.50 | 144.00 | 140.00 | 144.00 | 144.00 | 6,052,102 |
| 2025-03-10 | 147.00 | 148.50 | 145.50 | 145.50 | 145.50 | 4,331,690 |
| 2025-03-07 | 147.50 | 149.50 | 146.00 | 146.00 | 146.00 | 5,176,937 |
| 2025-03-06 | 150.50 | 151.50 | 147.50 | 148.00 | 148.00 | 6,027,078 |
| 2025-03-05 | 148.50 | 151.50 | 147.50 | 150.00 | 150.00 | 5,991,607 |
| 2025-03-04 | 147.00 | 148.50 | 145.00 | 148.00 | 148.00 | 5,883,553 |
| 2025-03-03 | 150.50 | 152.00 | 149.00 | 149.00 | 149.00 | 4,979,611 |
| 2025-02-27 | 155.00 | 156.50 | 151.50 | 152.00 | 152.00 | 7,175,166 |
| 2025-02-26 | 154.50 | 156.00 | 153.00 | 154.50 | 154.50 | 6,246,276 |
| 2025-02-25 | 157.00 | 157.50 | 154.00 | 154.00 | 154.00 | 10,513,471 |
| 2025-02-24 | 160.00 | 163.50 | 158.50 | 158.50 | 158.50 | 18,109,458 |
| 2025-02-21 | 162.50 | 172.00 | 160.50 | 160.50 | 160.50 | 65,255,412 |
| 2025-02-20 | 151.50 | 164.50 | 151.00 | 162.50 | 162.50 | 34,786,690 |
| 2025-02-19 | 150.50 | 152.50 | 149.50 | 150.50 | 150.50 | 4,130,108 |
| 2025-02-18 | 149.50 | 150.50 | 149.00 | 150.00 | 150.00 | 1,512,216 |
| 2025-02-17 | 149.50 | 150.50 | 149.00 | 149.50 | 149.50 | 1,491,977 |
| 2025-02-14 | 149.50 | 150.50 | 147.50 | 148.00 | 148.00 | 2,773,432 |
| 2025-02-13 | 148.00 | 151.00 | 146.50 | 149.00 | 149.00 | 3,815,369 |
| 2025-02-12 | 148.50 | 148.50 | 146.50 | 146.50 | 146.50 | 3,236,867 |
| 2025-02-11 | 150.00 | 151.50 | 148.00 | 148.00 | 148.00 | 4,924,693 |
| 2025-02-10 | 150.50 | 151.00 | 149.00 | 149.50 | 149.50 | 1,914,589 |
| 2025-02-07 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 1,293,785 |
| 2025-02-06 | 152.00 | 154.00 | 151.50 | 154.00 | 154.00 | 2,315,538 |
| 2025-02-05 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 1,516,267 |
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.