Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 157.50 | 160.00 | 157.00 | 159.50 | 159.50 | 2,802,517 |
| 2024-10-29 | 158.50 | 159.00 | 155.50 | 156.50 | 156.50 | 3,737,597 |
| 2024-10-28 | 162.00 | 163.00 | 158.00 | 159.50 | 159.50 | 3,668,097 |
| 2024-10-25 | 161.00 | 162.00 | 160.00 | 160.50 | 160.50 | 2,455,249 |
| 2024-10-24 | 165.50 | 165.50 | 159.50 | 160.00 | 160.00 | 7,529,185 |
| 2024-10-23 | 162.00 | 168.00 | 162.00 | 165.00 | 165.00 | 9,081,957 |
| 2024-10-22 | 165.00 | 165.00 | 160.50 | 162.00 | 162.00 | 5,781,808 |
| 2024-10-21 | 164.00 | 165.50 | 163.50 | 165.00 | 165.00 | 4,048,990 |
| 2024-10-18 | 165.00 | 165.50 | 162.50 | 163.00 | 163.00 | 4,352,872 |
| 2024-10-17 | 163.00 | 166.00 | 163.00 | 164.50 | 164.50 | 4,039,800 |
| 2024-10-16 | 162.50 | 165.00 | 162.00 | 163.00 | 163.00 | 5,209,089 |
| 2024-10-15 | 165.00 | 166.00 | 162.00 | 162.50 | 162.50 | 6,636,126 |
| 2024-10-14 | 164.00 | 167.50 | 163.00 | 165.00 | 165.00 | 5,307,726 |
| 2024-10-11 | 163.50 | 164.50 | 162.00 | 162.50 | 162.50 | 2,912,968 |
| 2024-10-09 | 166.50 | 167.50 | 163.00 | 163.00 | 163.00 | 3,032,727 |
| 2024-10-08 | 166.00 | 167.00 | 164.00 | 164.50 | 164.50 | 2,964,735 |
| 2024-10-07 | 164.00 | 169.00 | 164.00 | 168.50 | 168.50 | 5,368,762 |
| 2024-10-04 | 169.00 | 169.50 | 162.00 | 162.50 | 162.50 | 7,821,210 |
| 2024-10-01 | 173.00 | 173.50 | 168.50 | 169.50 | 169.50 | 8,527,648 |
| 2024-09-30 | 175.50 | 178.00 | 172.00 | 172.50 | 172.50 | 11,855,316 |
| 2024-09-27 | 175.50 | 178.00 | 175.00 | 176.00 | 176.00 | 8,658,394 |
| 2024-09-26 | 180.00 | 181.00 | 173.50 | 174.00 | 174.00 | 15,155,758 |
| 2024-09-25 | 174.00 | 175.00 | 172.00 | 175.00 | 175.00 | 4,814,058 |
| 2024-09-24 | 175.00 | 176.00 | 172.00 | 173.00 | 173.00 | 5,935,455 |
| 2024-09-23 | 172.00 | 177.00 | 171.50 | 175.00 | 175.00 | 11,222,739 |
| 2024-09-20 | 172.50 | 173.00 | 169.00 | 171.00 | 171.00 | 8,105,395 |
| 2024-09-19 | 168.00 | 171.50 | 167.00 | 169.50 | 169.50 | 8,312,320 |
| 2024-09-18 | 163.50 | 172.00 | 163.50 | 167.50 | 167.50 | 13,665,516 |
| 2024-09-16 | 164.50 | 165.50 | 162.50 | 164.00 | 164.00 | 3,568,836 |
| 2024-09-13 | 165.50 | 166.00 | 162.00 | 164.50 | 164.50 | 6,000,091 |
| 2024-09-12 | 158.00 | 163.50 | 157.50 | 163.50 | 163.50 | 6,964,459 |
| 2024-09-11 | 155.00 | 156.50 | 153.00 | 155.50 | 155.50 | 4,986,813 |
| 2024-09-10 | 162.00 | 162.50 | 152.00 | 154.00 | 154.00 | 9,404,839 |
| 2024-09-09 | 155.50 | 160.00 | 155.50 | 160.00 | 160.00 | 4,645,342 |
| 2024-09-06 | 159.00 | 161.00 | 157.50 | 159.50 | 159.50 | 5,768,269 |
| 2024-09-05 | 161.00 | 164.50 | 157.00 | 157.50 | 157.50 | 7,890,550 |
| 2024-09-04 | 158.00 | 164.00 | 154.00 | 160.50 | 160.50 | 11,638,717 |
| 2024-09-03 | 172.00 | 173.50 | 166.50 | 168.00 | 168.00 | 7,764,013 |
| 2024-09-02 | 172.00 | 177.00 | 171.50 | 172.00 | 172.00 | 9,915,377 |
| 2024-08-30 | 173.50 | 174.50 | 170.50 | 171.00 | 171.00 | 5,478,629 |
| 2024-08-29 | 174.00 | 175.50 | 172.00 | 172.50 | 172.50 | 6,026,767 |
| 2024-08-28 | 175.00 | 177.00 | 174.00 | 174.50 | 174.50 | 5,266,113 |
| 2024-08-27 | 173.50 | 177.00 | 173.00 | 176.50 | 176.50 | 7,013,592 |
| 2024-08-26 | 176.00 | 177.00 | 173.00 | 173.00 | 173.00 | 7,445,887 |
| 2024-08-23 | 173.00 | 177.00 | 172.00 | 175.50 | 175.50 | 11,157,711 |
| 2024-08-22 | 181.50 | 185.00 | 174.50 | 176.00 | 176.00 | 25,686,033 |
| 2024-08-21 | 177.50 | 185.00 | 175.50 | 179.00 | 179.00 | 23,192,410 |
| 2024-08-20 | 178.00 | 181.50 | 176.50 | 177.00 | 177.00 | 15,824,682 |
| 2024-08-19 | 178.00 | 179.00 | 174.50 | 176.50 | 176.50 | 10,562,176 |
| 2024-08-16 | 178.00 | 180.00 | 175.50 | 176.00 | 176.00 | 19,610,270 |
| 2024-08-15 | 175.50 | 179.00 | 173.00 | 173.00 | 173.00 | 21,757,257 |
| 2024-08-14 | 173.50 | 178.50 | 169.00 | 175.50 | 175.50 | 28,021,505 |
| 2024-08-13 | 163.50 | 172.00 | 163.50 | 170.50 | 170.50 | 53,873,492 |
| 2024-08-12 | 179.00 | 184.50 | 177.50 | 181.50 | 181.50 | 42,033,326 |
| 2024-08-09 | 168.00 | 177.50 | 167.50 | 177.50 | 177.50 | 21,661,283 |
| 2024-08-08 | 163.00 | 165.50 | 156.50 | 161.50 | 161.50 | 15,052,987 |
| 2024-08-07 | 155.50 | 168.00 | 154.50 | 167.50 | 167.50 | 17,571,218 |
| 2024-08-06 | 161.50 | 165.50 | 146.00 | 155.00 | 155.00 | 33,438,502 |
| 2024-08-05 | 166.00 | 167.00 | 161.50 | 161.50 | 161.50 | 12,580,429 |
| 2024-08-02 | 184.00 | 184.50 | 178.00 | 179.00 | 179.00 | 15,993,774 |
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.