Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	30.500	30.550	30.450	30.550	29.272	5,000
2023-11-02	30.350	30.500	30.350	30.450	29.177	10,000
2023-11-01	30.600	30.600	30.100	30.350	29.081	19,000
2023-10-31	30.600	30.600	30.500	30.500	29.224	15,000
2023-10-30	30.750	30.750	30.650	30.650	29.368	14,000
2023-10-27	30.650	30.700	30.550	30.650	29.368	37,000
2023-10-26	31.850	31.850	30.700	30.750	29.464	7,000
2023-10-25	31.500	31.500	30.800	30.800	29.512	9,000
2023-10-24	30.550	30.800	30.550	30.800	29.512	10,000
2023-10-23	30.850	30.850	30.350	30.500	29.224	105,000
2023-10-20	30.900	30.900	30.750	30.900	29.608	12,000
2023-10-19	31.250	31.250	30.800	31.100	29.799	53,000
2023-10-18	31.100	31.250	30.700	31.200	29.895	82,000
2023-10-17	31.300	31.300	31.200	31.250	29.943	15,000
2023-10-16	31.600	31.600	31.300	31.350	30.039	14,000
2023-10-13	31.700	31.700	31.500	31.550	30.231	14,000
2023-10-12	32.000	32.000	31.450	31.600	30.278	17,000
2023-10-11	31.700	31.700	31.200	31.500	30.183	22,000
2023-10-06	31.650	31.750	31.450	31.700	30.374	27,000
2023-10-05	31.650	31.750	31.550	31.600	30.278	37,000
2023-10-04	31.550	31.700	31.200	31.650	30.326	92,000
2023-10-03	31.750	31.750	31.400	31.650	30.326	64,000
2023-10-02	31.800	31.800	31.600	31.700	30.374	61,000
2023-09-28	32.000	32.000	31.750	31.750	30.422	26,000
2023-09-27	31.850	32.050	31.750	32.000	30.662	22,000
2023-09-26	31.850	32.850	31.800	31.850	30.518	39,000
2023-09-25	31.950	31.950	31.700	31.800	30.470	42,000
2023-09-22	31.850	31.900	31.800	31.900	30.566	50,000
2023-09-21	31.900	32.150	31.850	31.850	30.518	66,000
2023-09-20	32.100	32.200	31.800	32.000	30.662	150,000
2023-09-19	32.400	32.600	32.400	32.400	31.045	5,000
2023-09-18	32.200	32.800	32.100	32.400	31.045	86,000
2023-09-15	32.400	32.550	32.400	32.450	31.093	10,000
2023-09-14	32.650	32.950	32.600	32.600	31.237	27,000
2023-09-13	32.150	33.000	32.050	32.600	31.237	138,000
2023-09-12	32.150	32.200	32.100	32.150	30.805	26,000
2023-09-11	32.150	32.200	32.150	32.150	30.805	14,000
2023-09-08	32.250	32.300	32.200	32.250	30.901	29,000
2023-09-07	32.300	32.350	32.300	32.350	30.997	6,000
2023-09-06	32.500	32.500	32.100	32.300	30.949	31,000
2023-09-05	32.300	32.500	32.200	32.500	31.141	46,000
2023-09-04	32.500	32.500	32.200	32.300	30.949	60,000
2023-09-01	32.450	32.550	32.400	32.500	31.141	35,000
2023-08-31	32.550	32.600	32.300	32.400	31.045	64,000
2023-08-30	32.650	32.750	32.550	32.750	31.380	20,000
2023-08-29	33.350	33.350	32.550	32.550	31.189	57,000
2023-08-28	33.550	33.550	32.100	32.500	31.141	103,000
2023-08-25	33.250	33.250	33.250	33.250	31.859	1,000
2023-08-24	32.750	32.950	32.650	32.950	31.572	12,000
2023-08-23	32.750	32.750	32.600	32.700	31.332	8,000
2023-08-22	32.650	32.750	32.450	32.750	31.380	9,000
2023-08-21	32.500	32.650	32.200	32.650	31.285	17,000
2023-08-18	32.500	32.800	32.300	32.450	31.093	62,000
2023-08-17	32.900	32.900	32.400	32.800	31.428	35,000
2023-08-16	32.650	33.000	32.250	33.000	31.620	31,000
2023-08-15	32.900	33.000	32.600	32.850	31.476	75,000
2023-08-14	33.400	33.400	32.550	32.800	31.428	92,000
2023-08-11	33.750	33.750	33.000	33.350	31.955	163,000
2023-08-10	33.550	33.750	33.300	33.750	32.339	41,000
2023-08-09	33.800	33.800	33.500	33.550	32.147	77,000

← NewerPage 13 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.