Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	34.950	35.300	34.650	34.700	29.084	44,000
2022-08-08	34.700	35.600	34.550	35.400	29.671	41,800
2022-08-05	34.750	34.800	34.550	34.700	29.084	33,000
2022-08-04	35.000	35.000	34.750	34.750	29.126	2,200
2022-08-03	35.000	35.000	34.450	34.450	28.874	20,900
2022-08-02	35.100	35.100	34.650	34.700	29.084	20,900
2022-08-01	34.250	34.900	34.000	34.850	29.210	46,200
2022-07-29	34.350	34.350	34.000	34.050	28.539	16,500
2022-07-28	34.000	34.200	34.000	34.000	28.497	41,800
2022-07-27	34.050	34.250	33.500	34.000	28.497	9,900
2022-07-26	33.050	34.000	33.050	34.000	28.497	3,300
2022-07-25	34.000	34.000	33.600	33.650	28.204	5,500
2022-07-22	33.600	34.100	33.600	34.000	28.497	23,100
2022-07-21	33.300	33.800	33.300	33.550	28.120	15,400
2022-07-20	33.350	33.800	33.050	33.450	28.036	31,900
2022-07-19	33.300	33.550	33.300	33.550	28.120	4,400
2022-07-18	33.500	33.600	33.300	33.300	27.910	12,100
2022-07-15	33.100	33.200	33.100	33.200	27.827	11,000
2022-07-14	33.000	33.600	33.000	33.500	28.078	22,000
2022-07-13	33.600	33.600	32.700	33.000	27.659	13,200
2022-07-12	34.450	34.450	32.350	32.350	27.114	46,200
2022-07-11	34.100	34.550	34.050	34.450	28.874	4,400
2022-07-08	34.150	35.000	34.150	34.700	29.084	7,700
2022-07-07	34.550	34.850	34.000	34.500	28.916	15,400
2022-07-06	34.300	34.800	34.200	34.800	29.168	33,000
2022-07-05	34.800	35.000	34.600	35.000	29.335	20,900
2022-07-04	35.400	35.450	34.800	34.800	29.168	5,500
2022-07-01	35.200	35.600	34.400	35.400	29.671	39,600
2022-06-30	37.200	37.200	35.500	36.200	30.341	6,600
2022-06-29	37.100	37.100	37.100	37.100	31.096	0
2022-06-28	37.150	37.150	37.000	37.100	31.096	6,600
2022-06-27	36.800	36.800	36.800	36.800	30.844	0
2022-06-24	36.000	36.800	35.900	36.800	30.844	18,700
2022-06-23	36.800	36.800	35.900	36.200	30.341	15,400
2022-06-22	36.800	36.800	35.500	36.750	30.802	23,100
2022-06-21	35.850	36.900	35.850	36.850	30.886	8,800
2022-06-20	38.150	38.150	36.000	36.850	30.886	12,100
2022-06-17	36.450	37.550	36.450	36.800	30.844	6,600
2022-06-16	37.800	37.900	37.800	37.900	31.766	2,200
2022-06-15	37.550	37.950	37.400	37.400	31.347	8,800
2022-06-14	37.200	37.200	36.050	36.700	30.760	9,900
2022-06-13	37.000	37.700	37.000	37.300	31.263	26,400
2022-06-10	36.900	37.900	36.900	37.500	31.431	7,700
2022-06-09	37.850	37.850	37.200	37.450	31.389	13,200
2022-06-08	37.750	37.750	37.750	37.750	31.640	13,200
2022-06-07	37.700	37.700	36.600	37.500	31.431	33,000
2022-06-06	37.200	37.500	36.900	37.500	31.431	22,000
2022-06-02	37.050	37.200	36.600	37.200	31.179	7,700
2022-06-01	36.000	37.100	36.000	37.050	31.054	29,700
2022-05-31	36.000	36.350	36.000	36.000	30.174	9,900
2022-05-30	36.000	36.300	35.900	36.000	30.174	25,300
2022-05-27	36.000	36.000	35.500	35.500	29.754	5,500
2022-05-26	35.400	35.400	35.400	35.400	29.671	2,200
2022-05-25	35.650	35.650	35.150	35.450	29.713	13,200
2022-05-24	35.800	35.800	35.400	35.400	29.671	4,400
2022-05-23	36.350	36.800	35.800	35.950	30.132	29,700
2022-05-20	34.800	36.300	34.800	36.250	30.383	68,200
2022-05-19	34.550	34.800	34.550	34.800	29.168	8,800
2022-05-18	34.700	34.800	34.600	34.800	29.168	12,100
2022-05-17	34.700	34.700	34.250	34.550	28.958	27,500

← NewerPage 18 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.