Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	41.200	41.250	40.800	41.000	33.935	25,300
2022-02-15	40.850	41.150	40.600	41.100	34.018	22,000
2022-02-14	40.700	40.800	40.700	40.700	33.687	13,200
2022-02-11	41.500	41.550	41.250	41.250	34.142	34,100
2022-02-10	41.900	41.900	41.300	41.300	34.184	27,500
2022-02-09	41.600	41.800	41.300	41.600	34.432	30,800
2022-02-08	41.900	41.900	41.350	41.500	34.349	22,000
2022-02-07	40.850	40.900	40.850	40.900	33.852	6,600
2022-01-26	40.600	41.400	40.500	40.800	33.770	23,100
2022-01-25	41.100	41.100	40.750	40.900	33.852	39,600
2022-01-24	41.050	41.450	41.000	41.100	34.018	11,000
2022-01-21	41.800	41.800	41.400	41.450	34.308	5,500
2022-01-20	41.500	41.800	41.500	41.500	34.349	26,400
2022-01-19	41.850	41.850	41.550	41.800	34.597	26,400
2022-01-18	41.850	41.850	41.550	41.800	34.597	15,400
2022-01-17	41.800	42.000	41.800	41.800	34.597	17,600
2022-01-14	41.300	42.000	41.050	41.800	34.597	29,700
2022-01-13	41.500	42.200	41.050	41.500	34.349	52,800
2022-01-12	41.100	41.100	40.900	41.000	33.935	53,900
2022-01-11	41.350	41.350	40.950	41.100	34.018	29,700
2022-01-10	41.200	41.450	41.200	41.350	34.225	13,200
2022-01-07	41.400	41.800	41.300	41.400	34.266	24,200
2022-01-06	42.100	42.200	41.500	41.850	34.639	44,000
2022-01-05	42.500	42.500	42.200	42.200	34.928	16,500
2022-01-04	42.500	42.500	42.200	42.500	35.177	13,200
2022-01-03	42.400	42.500	42.000	42.500	35.177	28,600
2021-12-30	42.200	42.900	41.600	42.400	35.094	26,400
2021-12-29	42.000	42.500	41.800	42.200	34.928	30,800
2021-12-28	41.750	42.200	41.500	42.000	34.763	30,800
2021-12-27	41.600	42.900	41.300	41.700	34.515	51,700
2021-12-24	42.000	42.000	41.600	41.600	34.432	25,300
2021-12-23	41.700	42.450	41.700	42.200	34.928	44,000
2021-12-22	41.200	42.800	41.200	42.100	34.846	51,700
2021-12-21	41.200	41.200	41.100	41.100	34.018	19,800
2021-12-20	41.200	41.250	41.150	41.200	34.101	26,400
2021-12-17	41.300	41.350	41.150	41.150	34.059	49,500
2021-12-16	41.300	41.500	41.250	41.300	34.184	30,800
2021-12-15	41.100	41.600	41.100	41.300	34.184	84,700
2021-12-14	41.050	41.850	41.050	41.500	34.349	42,900
2021-12-13	41.500	41.500	41.150	41.150	34.059	38,500
2021-12-10	41.050	41.400	41.050	41.200	34.101	20,900
2021-12-09	41.600	41.600	41.100	41.350	34.225	29,700
2021-12-08	41.650	41.950	41.600	41.600	34.432	45,100
2021-12-07	41.900	42.100	41.500	41.650	34.473	66,000
2021-12-06	40.800	41.800	40.800	41.600	34.432	77,000
2021-12-03	41.000	41.100	40.750	40.750	33.728	20,900
2021-12-02	40.800	40.850	40.750	40.750	33.728	36,300
2021-12-01	40.800	41.000	40.700	40.850	33.811	33,000
2021-11-30	41.050	41.050	40.750	40.800	33.770	20,900
2021-11-29	41.200	41.200	41.000	41.050	33.977	16,500
2021-11-26	41.450	41.450	41.150	41.150	34.059	41,800
2021-11-25	41.300	41.400	41.250	41.250	34.142	15,400
2021-11-24	41.250	41.500	41.250	41.250	34.142	53,900
2021-11-23	41.250	41.900	41.250	41.250	34.142	57,200
2021-11-22	41.600	41.600	40.900	41.250	34.142	114,400
2021-11-19	41.600	41.700	41.550	41.600	34.432	17,600
2021-11-18	41.200	42.000	41.200	41.600	34.432	57,200
2021-11-17	41.200	41.200	41.100	41.200	34.101	23,100
2021-11-16	41.800	41.800	41.200	41.200	34.101	26,400
2021-11-15	40.900	41.800	40.550	41.250	34.142	51,700

← NewerPage 20 of 21 · 1,222 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.