Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	29.400	29.550	29.400	29.550	28.888	10,000
2024-07-31	29.100	29.400	29.100	29.400	28.741	21,000
2024-07-30	29.000	29.100	29.000	29.100	28.448	8,000
2024-07-29	29.150	29.150	29.000	29.000	28.350	22,000
2024-07-26	29.100	29.100	29.000	29.100	28.448	24,000
2024-07-23	29.150	29.150	29.100	29.100	28.448	16,000
2024-07-22	29.300	29.300	29.000	29.100	28.448	53,000
2024-07-19	29.600	29.650	29.250	29.300	28.644	53,000
2024-07-18	29.600	29.700	29.600	29.600	28.937	35,000
2024-07-17	29.700	29.700	29.550	29.600	28.937	38,000
2024-07-16	30.050	30.050	29.700	29.700	29.035	42,000
2024-07-15	29.600	29.800	29.600	29.750	29.084	29,000
2024-07-12	29.550	29.750	29.500	29.600	28.937	50,000
2024-07-11	29.600	29.650	29.500	29.600	28.937	28,000
2024-07-10	29.750	29.750	29.500	29.550	28.888	38,000
2024-07-09	29.500	29.750	29.450	29.650	28.986	68,000
2024-07-08	29.750	30.000	29.300	29.450	28.790	62,000
2024-07-05	29.150	30.250	29.150	29.750	29.084	79,000
2024-07-04	29.250	29.300	29.050	29.100	28.448	77,000
2024-07-03	29.150	29.300	29.050	29.250	28.595	54,000
2024-07-02	29.150	29.300	29.050	29.300	28.644	35,000
2024-07-01	29.300	29.300	29.150	29.150	28.497	49,000
2024-06-28	29.250	29.400	29.250	29.300	28.644	14,000
2024-06-27	29.350	29.350	29.200	29.300	28.644	26,000
2024-06-26	29.450	29.450	29.300	29.350	28.693	20,000
2024-06-25	29.200	29.450	29.200	29.350	28.693	15,000
2024-06-24	29.500	29.500	29.450	29.450	28.790	9,000
2024-06-21	29.600	29.700	29.500	29.550	28.888	29,000
2024-06-20	29.500	29.500	29.450	29.500	28.839	15,000
2024-06-19	29.600	29.600	29.450	29.450	28.790	34,000
2024-06-18	29.600	29.600	29.450	29.550	28.888	32,000
2024-06-17	29.550	29.600	29.500	29.550	28.888	32,000
2024-06-14	29.000	29.650	28.950	29.550	28.888	146,000
2024-06-13	29.200	29.200	28.950	29.000	28.350	194,000
2024-06-12	29.150	29.200	29.000	29.150	28.497	159,000
2024-06-11	29.300	29.300	29.050	29.200	28.546	70,000
2024-06-07	29.300	29.300	29.250	29.300	28.644	18,000
2024-06-06	29.500	29.500	29.300	29.300	28.644	15,000
2024-06-05	29.500	29.500	29.400	29.400	28.741	20,000
2024-06-04	29.650	29.650	29.400	29.400	28.741	34,000
2024-06-03	29.500	29.650	29.500	29.650	28.986	25,000
2024-05-31	29.500	29.650	29.400	29.500	28.839	41,000
2024-05-30	29.600	29.600	29.500	29.600	28.937	22,000
2024-05-29	29.500	29.600	29.300	29.600	28.937	22,000
2024-05-28	29.400	29.600	29.400	29.500	28.839	14,000
2024-05-27	29.700	29.700	29.300	29.400	28.741	66,000
2024-05-24	29.600	29.750	29.550	29.550	28.888	21,000
2024-05-23	29.500	29.700	29.300	29.700	29.035	25,000
2024-05-22	29.350	29.500	29.350	29.500	28.839	43,000
2024-05-21	29.300	29.350	29.200	29.250	28.595	68,000
2024-05-20	29.450	29.450	29.100	29.300	28.644	64,000
2024-05-17	29.250	29.300	29.200	29.300	28.644	32,000
2024-05-16	29.350	29.350	29.200	29.200	28.546	43,000
2024-05-15	29.200	29.350	29.150	29.200	28.546	83,000
2024-05-14	29.400	29.400	29.150	29.200	28.546	76,000
2024-05-13	29.250	29.450	29.250	29.450	28.790	20,000
2024-05-10	29.350	29.400	29.150	29.300	28.644	46,000
2024-05-09	29.350	29.400	29.250	29.350	28.693	81,000
2024-05-08	29.500	29.500	29.350	29.400	28.741	146,000
2024-05-07	29.550	29.750	29.450	29.500	28.839	62,000

← NewerPage 10 of 21 · 1,216 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.