Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	29.550	29.750	29.450	29.500	28.839	62,000
2024-05-06	29.550	29.600	29.550	29.550	28.888	26,000
2024-05-03	29.500	29.600	29.500	29.550	28.888	24,000
2024-05-02	29.500	29.650	29.500	29.500	28.839	31,000
2024-04-30	29.550	29.550	29.500	29.500	28.839	34,000
2024-04-29	29.650	29.700	29.500	29.600	28.937	39,000
2024-04-26	29.800	29.900	29.550	29.550	28.888	28,000
2024-04-25	29.700	29.850	29.500	29.700	29.035	20,000
2024-04-24	29.850	29.850	29.650	29.700	29.035	28,000
2024-04-23	30.000	30.000	29.550	29.850	29.181	12,000
2024-04-22	29.500	29.600	29.500	29.600	28.937	14,000
2024-04-19	29.800	29.950	29.450	29.500	28.839	54,000
2024-04-18	30.000	30.200	29.950	30.200	28.937	47,000
2024-04-17	30.050	30.300	30.000	30.300	29.033	28,000
2024-04-16	30.100	30.150	29.950	30.050	28.793	42,000
2024-04-15	30.050	30.150	30.050	30.100	28.841	45,000
2024-04-12	30.150	30.250	30.000	30.100	28.841	62,000
2024-04-11	30.300	30.400	30.050	30.150	28.889	80,000
2024-04-10	30.400	30.400	30.250	30.300	29.033	33,000
2024-04-09	30.150	30.600	30.050	30.400	29.129	92,000
2024-04-08	30.750	30.750	30.350	30.350	29.081	14,000
2024-04-03	30.100	30.750	30.100	30.750	29.464	19,000
2024-04-02	30.300	30.300	30.050	30.150	28.889	46,000
2024-04-01	30.400	30.400	30.300	30.300	29.033	16,000
2024-03-29	30.150	30.400	30.150	30.300	29.033	6,000
2024-03-28	30.200	30.300	30.100	30.250	28.985	39,000
2024-03-27	30.350	30.400	30.300	30.350	29.081	22,000
2024-03-26	30.450	30.800	30.150	30.500	29.224	45,000
2024-03-25	30.350	30.500	30.250	30.400	29.129	38,000
2024-03-22	30.400	30.500	30.300	30.500	29.224	9,000
2024-03-21	30.600	30.600	30.350	30.600	29.320	14,000
2024-03-20	30.500	30.500	30.500	30.500	29.224	0
2024-03-19	30.250	30.750	30.250	30.500	29.224	42,000
2024-03-18	30.300	30.300	30.300	30.300	29.033	0
2024-03-15	30.300	30.350	30.200	30.300	29.033	21,000
2024-03-14	30.450	30.650	30.250	30.650	29.368	26,000
2024-03-13	30.900	30.900	30.450	30.700	29.416	42,000
2024-03-12	30.950	30.950	30.700	30.900	29.608	29,000
2024-03-11	30.450	30.950	30.450	30.950	29.656	34,000
2024-03-08	31.550	31.550	31.000	31.100	29.799	87,000
2024-03-07	31.500	31.500	31.100	31.500	30.183	82,000
2024-03-06	31.400	31.500	31.350	31.500	30.183	18,000
2024-03-05	31.400	31.650	31.400	31.400	30.087	7,000
2024-03-04	31.800	31.800	31.400	31.400	30.087	21,000
2024-03-01	31.500	31.550	31.350	31.400	30.087	40,000
2024-02-29	31.300	31.500	31.300	31.500	30.183	14,000
2024-02-27	31.350	31.350	31.250	31.250	29.943	38,000
2024-02-26	31.450	31.450	31.050	31.350	30.039	71,000
2024-02-23	31.500	31.600	31.450	31.450	30.135	27,000
2024-02-22	31.700	31.700	31.500	31.500	30.183	83,000
2024-02-21	31.850	31.850	31.550	31.700	30.374	46,000
2024-02-20	31.900	31.900	31.550	31.750	30.422	65,000
2024-02-19	30.950	31.750	30.900	31.650	30.326	116,000
2024-02-16	30.650	30.750	30.500	30.700	29.416	37,000
2024-02-15	30.500	31.100	30.400	30.650	29.368	30,000
2024-02-05	30.450	30.500	30.350	30.350	29.081	65,000
2024-02-02	30.450	30.500	30.350	30.450	29.177	78,000
2024-02-01	30.500	30.550	30.400	30.450	29.177	55,000
2024-01-31	30.500	30.500	30.400	30.400	29.129	54,000
2024-01-30	30.550	30.550	30.450	30.450	29.177	51,000

← NewerPage 11 of 21 · 1,217 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.