Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	30.550	30.550	30.300	30.500	29.224	154,000
2024-01-26	30.650	30.800	30.550	30.650	29.368	29,000
2024-01-25	30.900	30.900	30.600	30.600	29.320	33,000
2024-01-24	30.600	30.800	30.600	30.800	29.512	20,000
2024-01-23	30.850	30.850	30.600	30.600	29.320	14,000
2024-01-22	30.650	30.650	30.550	30.600	29.320	34,000
2024-01-19	30.850	30.850	30.600	30.650	29.368	38,000
2024-01-18	30.650	30.750	30.650	30.700	29.416	10,000
2024-01-17	30.800	30.800	30.650	30.650	29.368	22,000
2024-01-16	31.000	31.000	30.750	30.800	29.512	32,000
2024-01-15	31.000	31.050	30.850	30.900	29.608	51,239
2024-01-12	30.700	30.950	30.600	30.800	29.512	51,000
2024-01-11	30.650	30.700	30.600	30.600	29.320	17,000
2024-01-10	30.700	30.700	30.550	30.650	29.368	25,000
2024-01-09	30.850	30.850	30.550	30.850	29.560	46,000
2024-01-08	30.900	30.900	30.700	30.850	29.560	49,000
2024-01-05	30.850	30.900	30.850	30.900	29.608	24,000
2024-01-04	30.850	31.000	30.800	31.000	29.704	21,000
2024-01-03	31.500	31.500	30.700	30.850	29.560	52,000
2024-01-02	31.000	31.000	30.750	30.850	29.560	37,000
2023-12-29	30.800	30.950	30.700	30.850	29.560	27,000
2023-12-28	30.850	30.850	30.600	30.650	29.368	38,000
2023-12-27	30.850	30.900	30.700	30.800	29.512	46,000
2023-12-26	30.950	30.950	30.800	30.850	29.560	63,000
2023-12-25	30.900	30.950	30.800	30.800	29.512	36,000
2023-12-22	30.900	30.950	30.800	30.800	29.512	55,000
2023-12-21	30.900	30.900	30.800	30.900	29.608	12,000
2023-12-20	30.800	30.850	30.700	30.850	29.560	50,000
2023-12-19	31.050	31.050	30.700	31.050	29.751	95,000
2023-12-18	31.250	31.300	31.000	31.050	29.751	32,000
2023-12-15	31.350	31.400	31.250	31.300	29.991	26,000
2023-12-14	31.550	31.550	31.300	31.300	29.991	34,000
2023-12-13	31.200	31.550	31.150	31.550	30.231	17,000
2023-12-12	31.400	31.650	31.050	31.300	29.991	32,000
2023-12-11	31.600	31.600	31.000	31.350	30.039	34,000
2023-12-08	31.300	31.350	31.250	31.300	29.991	30,000
2023-12-07	31.150	31.600	31.100	31.150	29.847	34,000
2023-12-06	31.500	31.600	31.000	31.400	30.087	62,000
2023-12-05	31.350	31.550	31.200	31.400	30.087	27,000
2023-12-04	31.350	31.600	31.050	31.450	30.135	51,000
2023-12-01	30.600	31.550	30.500	31.350	30.039	195,000
2023-11-30	30.700	30.700	30.500	30.550	29.272	58,000
2023-11-29	30.950	30.950	30.550	30.700	29.416	79,000
2023-11-28	31.000	31.000	30.500	30.950	29.656	97,000
2023-11-27	31.000	31.050	30.750	31.050	29.751	35,000
2023-11-24	30.800	30.900	30.500	30.900	29.608	8,000
2023-11-23	30.750	30.900	30.650	30.900	29.608	13,000
2023-11-22	30.400	30.700	30.400	30.650	29.368	19,000
2023-11-21	30.700	30.700	30.500	30.600	29.320	41,000
2023-11-20	30.500	30.700	30.400	30.550	29.272	48,000
2023-11-17	30.750	30.750	30.300	30.600	29.320	45,000
2023-11-16	30.550	30.600	30.500	30.550	29.272	15,000
2023-11-15	30.500	30.550	30.450	30.450	29.177	43,000
2023-11-14	30.600	30.600	30.350	30.450	29.177	13,000
2023-11-13	30.700	30.800	30.100	30.400	29.129	33,000
2023-11-10	30.550	30.600	30.500	30.600	29.320	25,000
2023-11-09	31.000	31.050	30.550	30.800	29.512	24,000
2023-11-08	30.850	31.000	30.750	31.000	29.704	12,000
2023-11-07	30.650	30.850	30.650	30.850	29.560	5,000
2023-11-06	31.000	31.100	30.550	31.100	29.799	16,000

← NewerPage 12 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.