Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	31.600	32.300	31.550	32.000	29.503	8,000
2022-11-02	31.650	32.550	31.650	32.100	29.595	24,000
2022-11-01	31.500	31.700	31.500	31.700	29.226	4,000
2022-10-31	31.400	31.500	31.400	31.500	29.042	14,000
2022-10-28	31.000	31.350	31.000	31.350	28.904	6,000
2022-10-27	31.000	31.500	31.000	31.300	28.858	22,000
2022-10-26	30.900	30.900	30.350	30.850	28.443	14,000
2022-10-25	31.000	31.000	29.700	30.900	28.489	16,000
2022-10-24	31.150	31.200	30.500	30.950	28.535	7,000
2022-10-21	31.250	31.250	30.400	30.900	28.489	7,000
2022-10-20	30.950	31.500	30.400	31.500	29.042	26,000
2022-10-19	32.050	32.050	31.050	31.250	28.812	35,000
2022-10-18	32.000	32.000	31.700	31.700	29.226	3,000
2022-10-17	30.450	31.750	30.450	31.750	29.273	15,000
2022-10-14	32.700	32.700	31.750	31.800	29.319	13,000
2022-10-13	32.550	32.550	30.800	31.700	29.226	18,000
2022-10-12	32.650	32.650	31.000	31.950	29.457	44,000
2022-10-11	32.600	32.850	31.500	32.150	29.641	52,000
2022-10-07	33.000	33.300	33.000	33.300	30.702	9,000
2022-10-06	33.400	33.400	32.750	33.150	30.563	48,000
2022-10-05	33.150	33.500	32.600	33.450	30.840	27,000
2022-10-04	33.500	33.500	32.800	33.250	30.655	9,000
2022-10-03	32.500	33.350	32.500	33.350	30.748	15,000
2022-09-30	32.650	33.200	32.650	33.100	30.517	5,000
2022-09-29	32.800	33.200	32.800	33.000	30.425	10,000
2022-09-28	33.250	34.000	32.800	32.800	30.241	34,000
2022-09-27	33.300	34.000	33.300	34.000	31.347	17,000
2022-09-26	35.450	35.450	33.850	33.850	31.209	58,000
2022-09-23	36.150	36.150	35.050	35.550	32.776	24,000
2022-09-22	35.050	35.650	35.050	35.500	32.730	11,000
2022-09-21	35.950	35.950	35.400	35.400	32.638	14,000
2022-09-20	35.850	35.950	35.850	35.950	33.145	46,000
2022-09-19	35.500	36.150	35.400	35.850	33.053	26,000
2022-09-16	36.200	36.200	35.850	36.150	33.329	23,000
2022-09-15	36.450	36.450	35.500	36.200	33.375	57,000
2022-09-14	35.000	36.000	34.800	35.450	32.684	25,000
2022-09-13	36.050	36.050	35.500	35.700	32.914	32,000
2022-09-12	35.900	35.900	35.750	35.750	32.960	5,000
2022-09-08	35.100	36.100	34.900	36.000	33.191	50,000
2022-09-07	34.950	35.600	34.700	35.100	32.361	18,000
2022-09-06	35.600	36.900	35.200	35.500	32.730	34,000
2022-09-05	35.600	35.800	35.000	35.800	33.006	29,000
2022-09-02	35.600	35.600	35.000	35.100	32.361	34,000
2022-09-01	36.000	36.250	35.650	35.700	32.914	29,000
2022-08-31	36.750	36.800	35.950	36.600	33.744	14,000
2022-08-30	36.850	36.900	36.300	36.650	33.790	37,000
2022-08-29	36.700	37.000	36.550	36.550	33.698	19,000
2022-08-26	36.600	37.350	36.300	37.000	34.113	46,000
2022-08-25	36.300	36.700	35.850	36.700	33.836	15,000
2022-08-24	36.900	36.900	36.100	36.750	33.882	9,000
2022-08-23	36.650	36.650	36.600	36.600	33.744	7,000
2022-08-22	36.000	36.850	36.000	36.750	33.882	10,000
2022-08-19	36.750	37.050	36.300	36.800	33.928	40,000
2022-08-18	36.500	36.850	36.050	36.800	33.928	6,000
2022-08-17	37.000	37.200	36.550	36.850	33.975	33,000
2022-08-16	36.700	37.700	36.700	36.850	33.975	66,000
2022-08-15	35.800	36.700	35.500	36.700	33.836	100,000
2022-08-12	33.600	35.600	33.550	35.350	32.592	91,000
2022-08-11	32.700	33.450	32.600	32.750	30.194	39,000
2022-08-10	34.700	35.600	34.500	35.400	29.671	82,280

← NewerPage 17 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.