Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	34.900	34.950	34.750	34.750	33.297	32,000
2023-05-10	34.600	35.000	34.350	34.850	33.393	126,000
2023-05-09	34.750	34.750	34.600	34.650	33.201	74,000
2023-05-08	34.750	34.750	34.700	34.750	33.297	43,000
2023-05-05	34.700	34.800	34.100	34.750	33.297	43,000
2023-05-04	34.750	35.100	34.750	34.750	33.297	60,000
2023-05-03	34.750	34.900	34.750	34.750	33.297	33,000
2023-05-02	34.700	35.000	34.600	34.750	33.297	75,000
2023-04-28	34.850	34.850	34.450	34.700	33.249	206,000
2023-04-27	33.600	34.450	33.550	34.200	32.770	181,000
2023-04-26	32.350	34.500	31.700	33.550	32.147	170,000
2023-04-25	32.550	32.550	32.350	32.350	30.997	77,000
2023-04-24	33.100	33.100	32.500	32.500	31.141	22,000
2023-04-21	32.900	32.900	32.050	32.850	31.476	48,000
2023-04-20	33.050	33.100	32.900	32.950	31.572	20,000
2023-04-19	33.250	33.250	33.000	33.050	31.668	60,000
2023-04-18	33.400	33.500	33.350	33.350	31.955	21,000
2023-04-17	33.150	33.350	33.150	33.350	31.955	26,000
2023-04-14	33.100	33.300	32.900	33.100	31.716	47,000
2023-04-13	34.400	34.650	34.300	34.400	31.716	67,000
2023-04-12	34.700	34.750	34.100	34.400	31.716	149,000
2023-04-11	35.250	35.300	34.300	34.650	31.946	99,000
2023-04-10	33.700	36.050	33.700	35.250	32.499	149,000
2023-04-07	33.300	33.850	33.000	33.800	31.163	67,000
2023-04-06	33.200	33.500	33.000	33.300	30.702	41,000
2023-03-31	33.750	33.750	33.300	33.450	30.840	31,000
2023-03-30	33.400	33.900	33.000	33.550	30.932	142,000
2023-03-29	33.100	33.300	32.850	33.000	30.425	44,000
2023-03-28	33.450	33.500	33.000	33.100	30.517	76,000
2023-03-27	32.950	33.450	32.700	33.150	30.563	48,000
2023-03-24	32.650	32.750	32.650	32.750	30.194	10,000
2023-03-23	32.750	32.750	32.600	32.650	30.102	19,000
2023-03-22	32.600	32.800	32.250	32.650	30.102	30,000
2023-03-21	32.100	32.450	32.100	32.150	29.641	21,000
2023-03-20	32.150	32.400	32.100	32.400	29.872	4,000
2023-03-17	32.100	32.500	32.050	32.500	29.964	15,000
2023-03-16	32.600	32.650	31.800	32.050	29.549	92,000
2023-03-15	33.000	33.000	32.500	32.550	30.010	40,000
2023-03-14	32.600	32.950	32.500	32.850	30.287	22,000
2023-03-13	32.900	33.300	32.800	32.850	30.287	96,000
2023-03-10	34.000	34.000	33.200	33.600	30.978	73,000
2023-03-09	33.700	34.050	33.500	34.050	31.393	35,000
2023-03-08	33.750	33.800	33.500	33.800	31.163	65,000
2023-03-07	33.500	34.200	33.500	33.950	31.301	71,000
2023-03-06	33.450	33.750	33.250	33.500	30.886	72,000
2023-03-03	33.600	33.800	33.200	33.450	30.840	38,000
2023-03-02	34.200	34.200	33.450	33.600	30.978	47,000
2023-03-01	34.000	34.300	33.850	34.300	31.624	14,000
2023-02-24	34.550	34.550	34.000	34.400	31.716	48,000
2023-02-23	34.900	35.450	34.300	34.350	31.670	148,000
2023-02-22	34.000	34.900	33.950	34.800	32.084	173,000
2023-02-21	34.650	34.650	33.700	34.050	31.393	95,000
2023-02-20	31.950	34.400	31.950	34.100	31.439	176,000
2023-02-17	31.650	32.050	31.650	31.700	29.226	55,000
2023-02-16	31.700	31.700	31.500	31.650	29.180	18,000
2023-02-15	31.950	31.950	31.600	31.750	29.273	18,000
2023-02-14	31.800	31.950	31.550	31.800	29.319	25,000
2023-02-13	32.300	32.300	31.800	31.800	29.319	26,000
2023-02-10	32.500	32.650	32.200	32.200	29.687	21,000
2023-02-09	32.350	32.600	32.200	32.500	29.964	25,000

← NewerPage 15 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.