Chung-Hsin Electric & Machinery Mfg Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 2,535,422 |
| 2026-10-16 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 1,073,790 |
| 2026-10-15 | 166.50 | 167.00 | 164.00 | 165.00 | 165.00 | 3,095,521 |
| 2026-10-14 | 167.00 | 169.50 | 166.00 | 168.50 | 168.50 | 3,147,021 |
| 2026-10-13 | 168.50 | 169.00 | 165.00 | 165.50 | 165.50 | 2,658,338 |
| 2026-10-12 | 166.50 | 171.00 | 166.00 | 169.00 | 169.00 | 4,960,344 |
| 2026-10-08 | 167.50 | 167.50 | 166.00 | 167.00 | 167.00 | 1,417,339 |
| 2026-10-07 | 168.00 | 169.50 | 167.00 | 168.00 | 168.00 | 2,854,973 |
| 2026-10-06 | 167.00 | 168.00 | 165.50 | 167.00 | 167.00 | 1,552,522 |
| 2026-10-05 | 168.50 | 168.50 | 166.00 | 166.50 | 166.50 | 1,840,654 |
| 2026-10-02 | 166.50 | 167.50 | 164.50 | 167.50 | 167.50 | 1,811,185 |
| 2026-10-01 | 169.00 | 169.00 | 166.50 | 166.50 | 166.50 | 1,429,275 |
| 2026-09-30 | 168.00 | 169.00 | 167.50 | 168.00 | 168.00 | 2,824,625 |
| 2026-09-29 | 166.00 | 168.50 | 165.00 | 167.00 | 167.00 | 1,727,512 |
| 2026-09-24 | 165.50 | 167.00 | 164.00 | 166.00 | 166.00 | 1,239,164 |
| 2026-09-23 | 167.00 | 167.50 | 164.50 | 165.50 | 165.50 | 1,377,812 |
| 2026-09-22 | 167.50 | 168.00 | 165.00 | 166.00 | 166.00 | 2,064,632 |
| 2026-09-21 | 167.00 | 168.00 | 166.00 | 166.50 | 166.50 | 1,990,796 |
| 2026-09-18 | 166.50 | 167.50 | 165.00 | 167.00 | 167.00 | 2,618,302 |
| 2026-09-17 | 163.50 | 165.50 | 163.50 | 165.00 | 165.00 | 1,716,832 |
| 2026-09-16 | 162.50 | 164.00 | 162.50 | 162.50 | 162.50 | 1,013,114 |
| 2026-09-15 | 163.50 | 164.50 | 162.00 | 162.00 | 162.00 | 1,214,320 |
| 2026-09-14 | 164.00 | 165.50 | 163.50 | 163.50 | 163.50 | 1,250,909 |
| 2026-09-11 | 164.00 | 166.50 | 163.50 | 165.00 | 165.00 | 1,398,866 |
| 2026-09-10 | 166.00 | 166.50 | 164.50 | 165.50 | 165.50 | 913,039 |
| 2026-09-09 | 164.50 | 167.50 | 164.50 | 167.00 | 167.00 | 1,737,802 |
| 2026-09-08 | 167.50 | 167.50 | 164.50 | 165.00 | 165.00 | 1,283,948 |
| 2026-09-07 | 167.00 | 169.50 | 165.00 | 167.00 | 167.00 | 2,265,934 |
| 2026-09-04 | 164.50 | 166.00 | 162.50 | 165.50 | 165.50 | 1,430,100 |
| 2026-09-03 | 166.00 | 166.00 | 162.50 | 162.50 | 162.50 | 2,159,960 |
| 2026-09-02 | 166.50 | 168.00 | 164.50 | 165.00 | 165.00 | 1,709,002 |
| 2026-09-01 | 164.00 | 170.50 | 164.00 | 166.00 | 166.00 | 3,346,305 |
| 2026-08-31 | 167.50 | 168.00 | 163.00 | 164.00 | 164.00 | 3,382,612 |
| 2026-08-28 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 2,699,842 |
| 2026-08-27 | 166.50 | 172.50 | 166.50 | 170.50 | 170.50 | 5,919,982 |
| 2026-08-26 | 165.00 | 166.50 | 164.50 | 166.00 | 166.00 | 1,373,188 |
| 2026-08-25 | 163.50 | 165.50 | 162.00 | 165.50 | 165.50 | 1,767,073 |
| 2026-08-24 | 167.00 | 167.50 | 164.00 | 164.00 | 164.00 | 1,456,994 |
| 2026-08-21 | 166.00 | 168.00 | 165.50 | 166.00 | 166.00 | 1,908,740 |
| 2026-08-20 | 165.00 | 166.50 | 163.00 | 166.00 | 166.00 | 2,102,195 |
| 2026-08-19 | 164.50 | 166.00 | 163.00 | 164.00 | 164.00 | 2,178,840 |
| 2026-08-18 | 170.00 | 171.50 | 166.00 | 167.00 | 167.00 | 2,520,742 |
| 2026-08-17 | 169.50 | 172.50 | 167.00 | 171.00 | 171.00 | 3,347,845 |
| 2026-08-14 | 172.50 | 174.00 | 168.50 | 170.00 | 170.00 | 4,062,592 |
| 2026-08-13 | 168.50 | 177.00 | 166.50 | 171.00 | 171.00 | 14,984,146 |
| 2026-08-12 | 161.50 | 168.00 | 161.00 | 165.50 | 165.50 | 7,058,272 |
| 2026-08-11 | 159.50 | 160.50 | 157.50 | 160.50 | 160.50 | 1,716,981 |
| 2026-08-10 | 159.50 | 160.50 | 158.50 | 159.50 | 159.50 | 1,493,243 |
| 2026-08-07 | 160.50 | 161.50 | 157.00 | 157.50 | 157.50 | 1,466,510 |
| 2026-08-06 | 161.50 | 162.50 | 158.50 | 160.50 | 160.50 | 1,698,222 |
| 2026-08-05 | 161.50 | 163.00 | 160.50 | 161.00 | 161.00 | 2,348,379 |
| 2026-08-04 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 2,717,772 |
| 2026-08-03 | 153.00 | 158.50 | 152.50 | 155.50 | 155.50 | 2,492,962 |
| 2026-07-31 | 154.00 | 156.50 | 153.50 | 153.50 | 153.50 | 4,311,222 |
| 2026-07-30 | 147.50 | 151.50 | 146.00 | 147.00 | 147.00 | 2,666,401 |
| 2026-07-29 | 153.00 | 154.00 | 145.50 | 149.50 | 149.50 | 5,588,391 |
| 2026-07-28 | 155.00 | 156.00 | 152.00 | 152.50 | 152.50 | 4,256,585 |
| 2026-07-27 | 159.00 | 159.00 | 155.50 | 158.50 | 158.50 | 2,244,306 |
| 2026-07-24 | 159.50 | 161.00 | 157.50 | 158.00 | 158.00 | 2,636,879 |
| 2026-07-23 | 164.50 | 164.50 | 160.00 | 160.00 | 160.00 | 3,281,514 |
Page 1 of 21 · 1,219 trading daysOlder →
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.