Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	33.900	33.900	33.300	33.750	32.339	132,000
2023-08-07	34.100	34.100	33.750	33.900	32.482	10,000
2023-08-04	33.800	34.100	33.700	34.000	32.578	56,000
2023-08-02	34.000	34.100	33.850	33.850	32.434	27,000
2023-08-01	33.950	34.000	33.900	34.000	32.578	8,000
2023-07-31	34.000	34.150	33.700	33.800	32.386	58,000
2023-07-28	34.050	34.050	33.900	33.950	32.530	78,000
2023-07-27	34.600	34.600	34.000	34.050	32.626	89,000
2023-07-26	34.000	34.400	33.850	34.350	32.913	113,000
2023-07-25	34.300	34.300	33.800	34.000	32.578	38,000
2023-07-24	34.500	34.500	33.800	33.900	32.482	34,000
2023-07-21	34.100	34.500	33.900	34.500	33.057	25,000
2023-07-20	34.500	34.500	34.300	34.300	32.866	26,000
2023-07-19	34.400	34.450	34.150	34.200	32.770	24,000
2023-07-18	33.850	34.500	33.500	34.150	32.722	155,000
2023-07-17	34.050	34.100	33.800	33.850	32.434	82,000
2023-07-14	34.400	34.400	34.150	34.150	32.722	55,000
2023-07-13	34.700	34.700	34.400	34.450	33.009	27,000
2023-07-12	34.750	34.850	34.550	34.700	33.249	17,000
2023-07-11	34.800	34.800	34.550	34.550	33.105	10,000
2023-07-10	34.400	34.600	34.300	34.600	33.153	31,000
2023-07-07	34.400	35.150	34.300	34.400	32.961	18,000
2023-07-06	34.800	34.800	34.300	34.400	32.961	50,000
2023-07-05	34.600	34.800	34.550	34.800	33.345	15,000
2023-07-04	34.650	34.800	34.500	34.550	33.105	45,000
2023-07-03	34.800	35.000	34.750	34.850	33.393	19,000
2023-06-30	34.950	34.950	34.800	34.800	33.345	9,000
2023-06-29	34.800	34.950	34.600	34.950	33.488	13,000
2023-06-28	34.850	34.850	34.800	34.800	33.345	7,000
2023-06-27	35.050	35.050	34.800	34.800	33.345	18,000
2023-06-26	34.450	36.000	34.400	35.050	33.584	47,000
2023-06-21	34.500	34.700	34.500	34.650	33.201	17,000
2023-06-20	34.500	34.600	34.500	34.600	33.153	11,000
2023-06-19	34.500	34.900	34.450	34.450	33.009	20,000
2023-06-16	34.900	35.000	34.500	34.500	33.057	27,000
2023-06-15	34.900	34.900	34.800	34.850	33.393	26,000
2023-06-14	34.850	35.000	34.800	34.800	33.345	28,000
2023-06-13	34.800	34.850	34.650	34.850	33.393	27,000
2023-06-12	34.800	34.850	34.700	34.700	33.249	18,000
2023-06-09	34.800	34.850	34.800	34.800	33.345	6,000
2023-06-08	34.900	34.900	34.650	34.650	33.201	50,000
2023-06-07	34.400	35.000	34.150	34.850	33.393	62,000
2023-06-06	34.600	34.650	34.500	34.650	33.201	32,000
2023-06-05	34.500	34.850	34.450	34.500	33.057	105,000
2023-06-02	34.350	34.600	34.350	34.600	33.153	44,000
2023-06-01	34.650	34.850	34.500	34.500	33.057	53,000
2023-05-31	34.950	35.000	34.200	34.550	33.105	274,000
2023-05-30	35.000	35.000	34.950	34.950	33.488	23,000
2023-05-29	34.850	35.700	34.850	35.000	33.536	60,000
2023-05-26	35.100	35.100	34.850	34.850	33.393	32,000
2023-05-25	34.850	35.050	34.800	34.950	33.488	45,000
2023-05-24	34.900	35.000	34.750	34.750	33.297	74,000
2023-05-23	34.400	34.900	34.400	34.900	33.440	24,000
2023-05-22	34.400	34.600	34.400	34.400	32.961	19,000
2023-05-19	34.350	34.500	34.350	34.400	32.961	26,000
2023-05-18	34.700	34.700	34.350	34.400	32.961	31,000
2023-05-17	34.650	34.700	34.600	34.700	33.249	21,000
2023-05-16	34.800	34.800	34.600	34.650	33.201	19,000
2023-05-15	34.900	34.900	34.550	34.600	33.153	39,000
2023-05-12	34.750	34.900	34.750	34.800	33.345	15,000

← NewerPage 14 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.