Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 153.00 | 153.50 | 150.00 | 150.00 | 150.00 | 1,837,124 |
| 2025-02-03 | 151.50 | 153.00 | 149.00 | 153.00 | 153.00 | 3,578,627 |
| 2025-01-22 | 152.50 | 155.50 | 152.00 | 155.00 | 155.00 | 4,953,674 |
| 2025-01-21 | 147.00 | 152.00 | 146.50 | 152.00 | 152.00 | 2,970,144 |
| 2025-01-20 | 145.50 | 148.00 | 145.00 | 147.00 | 147.00 | 2,489,483 |
| 2025-01-17 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 3,818,998 |
| 2025-01-16 | 149.50 | 149.50 | 146.50 | 147.50 | 147.50 | 4,079,798 |
| 2025-01-15 | 153.50 | 153.50 | 147.00 | 147.50 | 147.50 | 6,310,506 |
| 2025-01-14 | 153.00 | 155.50 | 151.50 | 152.50 | 152.50 | 1,984,622 |
| 2025-01-13 | 155.00 | 155.50 | 149.50 | 152.50 | 152.50 | 3,356,548 |
| 2025-01-10 | 157.00 | 159.00 | 154.00 | 155.00 | 155.00 | 3,897,393 |
| 2025-01-09 | 160.00 | 160.50 | 155.50 | 155.50 | 155.50 | 3,061,982 |
| 2025-01-08 | 160.00 | 163.00 | 159.50 | 159.50 | 159.50 | 5,402,858 |
| 2025-01-07 | 159.00 | 160.00 | 157.50 | 159.00 | 159.00 | 3,197,540 |
| 2025-01-06 | 158.50 | 158.50 | 156.00 | 158.00 | 158.00 | 2,892,730 |
| 2025-01-03 | 158.00 | 159.50 | 156.00 | 157.50 | 157.50 | 3,268,355 |
| 2025-01-02 | 155.00 | 161.00 | 154.00 | 156.50 | 156.50 | 6,747,077 |
| 2024-12-31 | 151.50 | 154.50 | 151.00 | 154.00 | 154.00 | 1,873,243 |
| 2024-12-30 | 152.00 | 156.00 | 151.50 | 152.50 | 152.50 | 2,688,343 |
| 2024-12-27 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 1,814,810 |
| 2024-12-26 | 154.00 | 154.50 | 153.00 | 154.00 | 154.00 | 914,820 |
| 2024-12-25 | 153.50 | 155.50 | 152.50 | 153.00 | 153.00 | 1,520,975 |
| 2024-12-24 | 154.00 | 154.00 | 152.50 | 152.50 | 152.50 | 1,179,154 |
| 2024-12-23 | 151.00 | 154.50 | 151.00 | 152.50 | 152.50 | 2,732,212 |
| 2024-12-20 | 150.00 | 152.50 | 149.00 | 149.50 | 149.50 | 2,612,783 |
| 2024-12-19 | 150.00 | 151.00 | 149.00 | 149.50 | 149.50 | 2,475,972 |
| 2024-12-18 | 151.50 | 152.50 | 149.00 | 152.00 | 152.00 | 3,105,255 |
| 2024-12-17 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | 2,432,244 |
| 2024-12-16 | 153.50 | 154.00 | 149.00 | 150.00 | 150.00 | 5,401,412 |
| 2024-12-13 | 156.00 | 156.50 | 152.50 | 153.00 | 153.00 | 5,102,519 |
| 2024-12-12 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | 2,210,338 |
| 2024-12-11 | 157.50 | 159.00 | 156.00 | 157.00 | 157.00 | 2,788,560 |
| 2024-12-10 | 160.00 | 162.50 | 157.50 | 158.00 | 158.00 | 3,009,102 |
| 2024-12-09 | 159.50 | 160.50 | 157.50 | 159.50 | 159.50 | 3,853,716 |
| 2024-12-06 | 157.00 | 164.50 | 157.00 | 161.50 | 161.50 | 10,415,599 |
| 2024-12-05 | 158.50 | 159.50 | 155.50 | 155.50 | 155.50 | 4,741,639 |
| 2024-12-04 | 160.50 | 161.00 | 157.00 | 157.50 | 157.50 | 3,846,971 |
| 2024-12-03 | 158.50 | 163.00 | 158.50 | 160.50 | 160.50 | 3,594,466 |
| 2024-12-02 | 158.50 | 160.00 | 156.50 | 157.50 | 157.50 | 2,382,165 |
| 2024-11-29 | 156.00 | 158.50 | 154.50 | 158.00 | 158.00 | 2,221,663 |
| 2024-11-28 | 160.50 | 160.50 | 153.00 | 157.50 | 157.50 | 5,781,640 |
| 2024-11-27 | 164.50 | 165.00 | 160.00 | 161.00 | 161.00 | 2,701,725 |
| 2024-11-26 | 164.50 | 165.00 | 163.00 | 164.00 | 164.00 | 2,173,706 |
| 2024-11-25 | 162.50 | 166.00 | 162.50 | 165.50 | 165.50 | 4,996,665 |
| 2024-11-22 | 162.50 | 162.50 | 159.50 | 161.50 | 161.50 | 2,495,966 |
| 2024-11-21 | 157.00 | 160.00 | 156.50 | 159.00 | 159.00 | 3,006,296 |
| 2024-11-20 | 159.50 | 160.00 | 156.00 | 156.50 | 156.50 | 3,358,429 |
| 2024-11-19 | 156.50 | 159.50 | 156.50 | 159.50 | 159.50 | 2,628,272 |
| 2024-11-18 | 160.50 | 160.50 | 155.50 | 155.50 | 155.50 | 5,164,131 |
| 2024-11-15 | 161.00 | 164.50 | 159.00 | 160.50 | 160.50 | 3,826,777 |
| 2024-11-14 | 163.00 | 166.00 | 159.00 | 160.50 | 160.50 | 5,848,774 |
| 2024-11-13 | 168.00 | 168.50 | 163.00 | 163.00 | 163.00 | 7,068,328 |
| 2024-11-12 | 169.00 | 170.50 | 167.00 | 167.00 | 167.00 | 4,123,901 |
| 2024-11-11 | 167.50 | 171.00 | 166.50 | 170.50 | 170.50 | 6,215,066 |
| 2024-11-08 | 170.50 | 171.50 | 167.00 | 167.00 | 167.00 | 5,893,517 |
| 2024-11-07 | 166.00 | 171.00 | 164.50 | 169.50 | 169.50 | 11,752,593 |
| 2024-11-06 | 163.50 | 165.50 | 163.00 | 164.00 | 164.00 | 2,290,997 |
| 2024-11-05 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | 5,208,046 |
| 2024-11-04 | 160.50 | 161.00 | 158.50 | 160.50 | 160.50 | 1,804,713 |
| 2024-11-01 | 156.50 | 160.50 | 155.50 | 160.50 | 160.50 | 2,069,948 |
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.