Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	32.500	32.950	32.300	32.300	29.780	21,000
2023-02-07	32.550	32.850	32.200	32.450	29.918	42,000
2023-02-06	32.650	33.000	32.250	32.450	29.918	23,000
2023-02-03	31.600	32.000	31.600	32.000	29.503	47,000
2023-02-02	31.500	31.650	31.500	31.650	29.180	17,000
2023-02-01	31.400	31.550	31.350	31.400	28.950	69,000
2023-01-31	31.650	31.650	31.350	31.600	29.134	28,000
2023-01-30	31.600	31.950	31.400	31.600	29.134	15,000
2023-01-17	31.900	31.900	31.500	31.600	29.134	68,000
2023-01-16	31.850	31.900	31.750	31.850	29.365	7,000
2023-01-13	32.150	32.150	31.800	32.150	29.641	14,000
2023-01-12	32.000	32.200	31.900	32.000	29.503	17,000
2023-01-11	32.150	32.150	31.800	31.950	29.457	10,000
2023-01-10	31.800	32.250	31.700	31.700	29.226	32,000
2023-01-09	31.900	31.950	31.600	31.700	29.226	25,000
2023-01-06	31.850	31.900	31.800	31.850	29.365	15,000
2023-01-05	31.550	31.850	31.550	31.850	29.365	5,000
2023-01-04	31.900	32.000	31.500	31.500	29.042	13,000
2023-01-03	31.850	31.900	31.850	31.900	29.411	4,000
2022-12-30	31.950	31.950	31.900	31.900	29.411	2,000
2022-12-29	31.600	31.850	31.600	31.850	29.365	5,000
2022-12-28	31.550	31.700	31.550	31.600	29.134	3,000
2022-12-27	31.900	31.900	31.450	31.800	29.319	39,000
2022-12-26	31.600	31.750	31.450	31.750	29.273	16,000
2022-12-23	31.700	31.700	31.450	31.450	28.996	4,000
2022-12-22	32.400	32.400	31.300	31.800	29.319	37,000
2022-12-21	32.350	32.350	31.600	31.750	29.273	9,000
2022-12-20	31.600	31.950	31.550	31.900	29.411	18,000
2022-12-19	31.950	32.000	31.850	32.000	29.503	3,000
2022-12-16	32.250	32.300	31.600	32.050	29.549	12,000
2022-12-15	31.700	32.550	31.700	32.300	29.780	27,000
2022-12-14	31.750	31.950	31.750	31.950	29.457	16,000
2022-12-13	31.600	31.900	31.600	31.600	29.134	10,000
2022-12-12	32.150	32.150	31.400	31.600	29.134	12,000
2022-12-09	32.250	32.250	31.550	32.150	29.641	83,000
2022-12-08	31.750	32.100	31.700	32.000	29.503	22,000
2022-12-07	32.100	32.100	31.500	32.000	29.503	25,000
2022-12-06	31.850	32.250	31.850	32.000	29.503	29,000
2022-12-05	31.500	31.800	31.350	31.800	29.319	49,000
2022-12-02	31.300	31.700	31.200	31.350	28.904	36,000
2022-12-01	31.400	31.550	30.800	31.550	29.088	152,000
2022-11-30	31.600	31.600	31.000	31.400	28.950	67,000
2022-11-29	31.350	31.700	31.000	31.600	29.134	70,000
2022-11-28	31.850	31.900	31.850	31.900	29.411	8,000
2022-11-25	32.000	32.000	31.750	31.850	29.365	11,000
2022-11-24	33.100	33.150	31.250	32.000	29.503	165,000
2022-11-23	33.200	33.200	32.650	33.050	30.471	28,000
2022-11-22	33.050	33.250	32.850	32.900	30.333	52,000
2022-11-21	32.200	33.100	32.200	33.050	30.471	75,000
2022-11-18	32.000	32.850	32.000	32.200	29.687	55,000
2022-11-17	31.850	32.000	31.300	31.850	29.365	18,000
2022-11-16	32.200	32.200	31.400	31.800	29.319	22,000
2022-11-15	31.100	32.150	31.000	31.750	29.273	34,000
2022-11-14	32.450	32.450	31.250	31.500	29.042	52,000
2022-11-11	32.900	33.000	31.700	31.700	29.226	37,000
2022-11-10	32.400	34.000	32.200	32.250	29.733	39,000
2022-11-09	33.100	33.100	32.350	32.400	29.872	15,000
2022-11-08	33.600	33.600	32.900	33.300	30.702	33,000
2022-11-07	33.350	33.400	32.600	33.300	30.702	25,000
2022-11-04	32.150	33.000	32.000	33.000	30.425	22,000

← NewerPage 16 of 21 · 1,221 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.