Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.450	15.500	15.450	15.450	15.450	7,000
2026-07-22	15.450	16.000	15.400	15.450	15.450	51,400
2026-07-21	15.250	15.450	15.250	15.450	15.450	13,000
2026-07-20	15.400	15.400	15.200	15.250	15.250	19,009
2026-07-17	15.800	15.900	15.400	15.400	15.400	32,007
2026-07-16	15.800	16.250	15.700	15.950	15.950	56,180
2026-07-15	15.450	16.200	15.450	16.000	16.000	46,000
2026-07-14	15.400	15.450	15.200	15.350	15.350	19,000
2026-07-13	15.250	15.300	15.250	15.300	15.300	10,126
2026-07-10	15.300	15.300	15.300	15.300	15.300	0
2026-07-09	15.250	15.300	15.100	15.300	15.300	40,000
2026-07-08	15.600	15.600	15.400	15.500	15.500	14,019
2026-07-07	15.650	15.750	15.500	15.550	15.550	34,410
2026-07-06	15.700	15.850	15.700	15.750	15.750	33,551
2026-07-03	15.200	15.700	15.200	15.500	15.500	52,848
2026-07-02	15.200	15.400	15.200	15.250	15.250	25,330
2026-07-01	15.350	15.400	15.200	15.400	15.400	11,035
2026-06-30	15.600	15.600	15.200	15.300	15.300	35,300
2026-06-29	15.300	15.350	15.300	15.350	15.350	22,300
2026-06-26	15.600	15.600	15.350	15.450	15.450	22,000
2026-06-25	15.600	15.650	15.350	15.650	15.650	19,200
2026-06-24	15.700	15.750	15.500	15.600	15.600	130,228
2026-06-23	15.500	15.800	15.500	15.750	15.750	20,100
2026-06-22	15.850	15.850	15.100	15.550	15.550	192,000
2026-06-18	15.950	16.000	15.850	15.850	15.850	38,265
2026-06-17	15.850	16.000	15.850	15.950	15.950	33,970
2026-06-16	16.150	16.150	15.900	15.900	15.900	33,500
2026-06-15	16.450	16.450	15.900	16.250	16.250	54,416
2026-06-12	15.800	16.850	15.800	16.200	16.200	62,176
2026-06-11	15.950	16.100	15.700	16.100	16.100	16,001
2026-06-10	15.800	16.350	15.800	15.950	15.950	39,000
2026-06-09	15.650	15.850	15.650	15.850	15.850	29,101
2026-06-08	15.750	15.750	15.550	15.750	15.750	25,000
2026-06-05	15.800	15.800	15.500	15.800	15.800	41,100
2026-06-04	15.800	15.850	15.650	15.800	15.800	44,400
2026-06-03	15.650	16.000	15.600	15.800	15.800	102,539
2026-06-02	15.350	15.700	15.350	15.600	15.600	84,300
2026-06-01	15.500	15.700	15.300	15.450	15.450	77,100
2026-05-29	15.650	15.950	15.500	15.500	15.500	61,557
2026-05-28	15.350	15.700	15.100	15.300	15.300	91,322
2026-05-27	15.350	15.450	15.250	15.350	15.350	42,100
2026-05-26	15.800	15.800	15.400	15.500	15.500	58,395
2026-05-25	15.400	16.250	15.400	15.800	15.800	37,100
2026-05-22	15.500	15.900	15.500	15.750	15.750	26,116
2026-05-21	15.450	15.600	15.400	15.600	15.600	15,075
2026-05-20	15.300	15.450	15.300	15.450	15.450	10,123
2026-05-19	15.400	15.500	15.300	15.450	15.450	35,383
2026-05-18	15.500	15.550	15.400	15.500	15.500	34,930
2026-05-15	16.000	16.000	15.750	15.750	15.750	27,064
2026-05-14	16.400	16.400	16.000	16.050	16.050	17,719
2026-05-13	16.300	16.300	15.550	16.150	16.150	43,200
2026-05-12	15.950	15.950	15.600	15.750	15.750	21,120
2026-05-11	15.950	16.250	15.800	15.950	15.950	26,100
2026-05-08	15.550	16.000	15.500	15.950	15.950	32,100
2026-05-07	15.700	15.700	15.600	15.650	15.650	19,235
2026-05-06	15.450	15.750	15.450	15.750	15.750	47,600
2026-05-05	15.550	15.650	15.450	15.450	15.450	69,574
2026-05-04	16.050	16.100	15.550	15.700	15.700	59,700
2026-04-30	15.650	16.250	15.550	16.200	16.200	52,392
2026-04-29	15.800	15.850	15.650	15.700	15.700	42,200

← NewerPage 2 of 21 · 1,220 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.