Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.100	34.750	34.100	34.700	29.084	14,300
2022-05-13	34.900	34.900	34.000	34.300	28.749	73,700
2022-05-12	37.100	37.100	34.700	34.700	29.084	100,100
2022-05-11	37.000	37.300	36.650	37.100	31.096	69,300
2022-05-10	38.050	38.300	37.350	37.600	31.515	8,800
2022-05-09	38.150	38.200	38.150	38.150	31.976	4,400
2022-05-06	37.850	37.950	37.850	37.950	31.808	5,500
2022-05-05	38.300	38.400	38.200	38.400	32.185	19,800
2022-05-04	38.250	38.500	38.250	38.500	32.269	17,600
2022-05-03	37.800	38.150	37.800	38.150	31.976	2,200
2022-04-29	38.500	38.500	37.700	38.000	31.850	22,000
2022-04-28	37.450	38.100	37.450	37.800	31.682	22,000
2022-04-27	37.200	37.750	37.150	37.700	31.598	31,900
2022-04-26	38.150	38.150	38.050	38.050	31.892	13,200
2022-04-25	38.200	38.400	38.000	38.400	32.185	28,600
2022-04-22	38.450	38.900	38.450	38.900	32.604	30,800
2022-04-21	38.550	38.800	38.550	38.800	32.520	9,900
2022-04-20	39.000	39.000	38.800	38.800	32.520	2,200
2022-04-19	38.600	38.900	38.600	38.900	32.604	18,700
2022-04-18	39.000	39.000	38.600	38.600	32.353	31,900
2022-04-15	39.400	39.700	39.250	39.250	32.897	28,600
2022-04-14	39.900	40.150	39.850	40.050	33.149	60,500
2022-04-13	39.500	39.950	39.500	39.900	33.025	35,200
2022-04-12	39.200	39.300	39.200	39.250	32.487	24,200
2022-04-11	39.800	39.800	39.000	39.200	32.445	53,900
2022-04-08	39.800	39.900	39.800	39.900	33.025	4,400
2022-04-07	39.900	39.900	39.650	39.700	32.859	25,300
2022-04-06	40.000	40.000	40.000	40.000	33.108	17,600
2022-04-01	39.800	39.950	39.800	39.950	33.066	4,400
2022-03-31	40.000	40.000	39.600	39.900	33.025	23,100
2022-03-30	40.050	40.050	39.800	40.000	33.108	39,600
2022-03-29	40.000	40.000	39.900	39.950	33.066	28,600
2022-03-28	39.900	40.000	39.850	39.900	33.025	15,400
2022-03-25	40.100	40.100	39.850	39.950	33.066	30,800
2022-03-24	39.950	40.000	39.800	40.000	33.108	26,400
2022-03-23	40.000	40.000	39.800	39.850	32.983	50,600
2022-03-22	39.900	39.950	39.900	39.950	33.066	11,000
2022-03-21	39.450	40.000	39.450	39.900	33.025	22,000
2022-03-18	39.300	39.600	39.050	39.450	32.652	14,300
2022-03-17	39.150	40.200	39.000	40.200	33.273	58,300
2022-03-16	39.200	39.200	38.800	39.150	32.404	9,900
2022-03-15	39.100	39.100	38.950	38.950	32.239	14,300
2022-03-14	38.800	39.500	38.800	39.500	32.694	19,800
2022-03-11	39.250	39.750	39.250	39.750	32.901	17,600
2022-03-10	39.700	39.700	39.250	39.250	32.487	14,300
2022-03-09	38.600	39.100	38.550	39.000	32.280	48,400
2022-03-08	39.000	39.300	38.450	39.100	32.363	68,200
2022-03-07	39.400	39.500	39.200	39.500	32.694	25,300
2022-03-04	40.000	40.150	39.200	40.050	33.149	61,600
2022-03-03	40.200	40.400	40.200	40.200	33.273	5,500
2022-03-02	40.000	40.300	40.000	40.200	33.273	15,400
2022-03-01	40.000	40.250	39.850	40.150	33.232	19,800
2022-02-25	40.000	40.100	39.500	40.000	33.108	31,900
2022-02-24	40.100	40.250	39.900	39.900	33.025	50,600
2022-02-23	40.200	40.900	40.050	40.250	33.314	19,800
2022-02-22	40.800	40.850	40.000	40.000	33.108	62,700
2022-02-21	41.000	41.000	40.850	40.850	33.811	19,800
2022-02-18	40.900	41.000	40.850	40.950	33.894	33,000
2022-02-17	40.750	41.000	40.750	40.800	33.770	44,000
2022-02-16	41.200	41.250	40.800	41.000	33.935	25,300

← NewerPage 19 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.