Chian Hsing Forging Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.950	14.950	14.800	14.850	14.850	15,494
2026-10-19	15.000	15.000	14.950	14.950	14.950	7,737
2026-10-16	14.800	15.000	14.750	15.000	15.000	30,340
2026-10-15	15.000	15.000	14.800	14.800	14.800	14,370
2026-10-14	15.000	15.150	14.800	14.800	14.800	15,173
2026-10-13	14.800	14.800	14.650	14.800	14.800	37,880
2026-10-12	14.750	14.850	14.750	14.800	14.800	7,147
2026-10-08	14.750	14.800	14.650	14.800	14.800	21,380
2026-10-07	14.700	14.800	14.700	14.750	14.750	13,001
2026-10-06	14.800	14.800	14.600	14.700	14.700	29,300
2026-10-05	15.050	15.100	14.750	14.800	14.800	19,000
2026-10-02	15.050	15.050	14.800	14.800	14.800	16,198
2026-10-01	14.900	14.950	14.850	14.850	14.850	21,000
2026-09-30	15.100	15.100	14.950	14.950	14.950	4,000
2026-09-29	14.850	14.900	14.850	14.850	14.850	15,400
2026-09-24	14.900	15.000	14.900	14.950	14.950	12,222
2026-09-23	14.900	15.000	14.900	15.000	15.000	3,000
2026-09-22	14.850	14.900	14.800	14.850	14.850	17,000
2026-09-21	14.950	15.100	14.850	14.900	14.900	13,070
2026-09-18	14.850	15.000	14.750	14.850	14.850	42,690
2026-09-17	14.850	14.950	14.500	14.850	14.850	77,789
2026-09-16	14.900	15.000	14.700	14.800	14.800	25,000
2026-09-15	15.150	15.150	14.800	14.850	14.850	19,000
2026-09-14	15.100	15.200	14.850	14.900	14.900	21,000
2026-09-11	15.000	15.000	14.900	14.900	14.900	7,066
2026-09-10	15.000	15.000	14.900	14.900	14.900	8,086
2026-09-09	14.950	15.000	14.850	15.000	15.000	12,271
2026-09-08	14.950	14.950	14.900	14.900	14.900	7,066
2026-09-07	14.950	14.950	14.900	14.900	14.900	17,100
2026-09-04	15.000	15.000	14.950	14.950	14.950	9,360
2026-09-03	15.000	15.050	14.950	14.950	14.950	16,000
2026-09-02	15.050	15.050	15.000	15.000	15.000	9,000
2026-09-01	15.050	15.100	15.000	15.050	15.050	7,100
2026-08-31	15.050	15.300	15.050	15.050	15.050	6,500
2026-08-28	15.000	15.100	14.950	15.000	15.000	15,001
2026-08-27	15.050	15.100	15.000	15.050	15.050	15,027
2026-08-26	15.000	15.300	15.000	15.150	15.150	19,000
2026-08-25	15.000	15.000	14.950	15.000	15.000	9,000
2026-08-24	15.050	15.050	14.950	14.950	14.950	19,143
2026-08-21	15.150	15.150	15.000	15.150	15.150	12,400
2026-08-20	15.100	15.200	15.050	15.200	15.200	7,200
2026-08-19	15.100	15.100	15.050	15.050	15.050	8,000
2026-08-18	15.100	15.100	15.000	15.100	15.100	36,206
2026-08-17	15.050	15.400	15.050	15.100	15.100	20,436
2026-08-14	15.250	15.250	15.100	15.200	15.200	13,130
2026-08-13	15.400	15.400	15.200	15.200	15.200	19,334
2026-08-12	15.350	15.350	15.150	15.200	15.200	15,000
2026-08-11	15.200	15.350	15.150	15.150	15.150	14,200
2026-08-10	15.150	15.200	15.150	15.200	15.200	12,266
2026-08-07	15.100	15.400	15.100	15.200	15.200	15,500
2026-08-06	15.250	15.250	15.150	15.200	15.200	13,000
2026-08-05	15.350	15.500	15.200	15.200	15.200	33,051
2026-08-04	15.200	15.200	15.150	15.150	15.150	9,000
2026-08-03	15.200	15.250	15.200	15.200	15.200	29,008
2026-07-31	15.200	15.350	15.200	15.250	15.250	12,000
2026-07-30	15.050	15.200	14.950	15.200	15.200	23,774
2026-07-29	15.250	15.350	14.900	15.000	15.000	66,000
2026-07-28	15.400	15.400	15.100	15.300	15.300	30,200
2026-07-27	15.350	15.650	15.350	15.500	15.500	18,000
2026-07-24	15.400	15.500	15.350	15.400	15.400	11,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.2000 TWD
2025-04-18	0.2000 TWD
2024-04-19	0.6000 TWD
2023-04-14	1.3000 TWD
2022-04-15	0.5000 TWD
2021-07-20	1.8000 TWD
2020-07-09	1.8000 TWD
2019-07-29	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.