Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.05▲ 2.99%

← 4528.TWO stock page

Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	41.750	41.750	40.850	40.900	33.852	97,900
2021-11-11	41.800	41.850	41.650	41.650	34.473	27,500
2021-11-10	42.000	42.000	41.600	41.800	34.597	11,000
2021-11-09	42.000	42.400	42.000	42.000	34.763	18,700
2021-11-08	42.150	42.150	41.450	41.700	34.515	6,600
2021-11-05	42.400	42.400	42.050	42.300	35.011	16,500
2021-11-04	42.350	42.500	42.300	42.400	35.094	53,900
2021-11-03	41.800	42.400	41.800	42.350	35.053	14,300
2021-11-02	42.700	42.700	41.800	41.800	34.597	34,100
2021-11-01	42.900	42.900	42.300	42.700	35.342	79,200
2021-10-29	42.750	43.200	42.750	42.900	35.508	56,100
2021-10-28	42.200	43.300	42.200	42.750	35.384	69,300
2021-10-27	41.800	42.200	41.800	42.100	34.846	25,300
2021-10-26	41.350	42.000	41.350	41.800	34.597	58,300
2021-10-25	41.250	41.500	41.100	41.350	34.225	23,100
2021-10-22	41.250	41.350	41.250	41.350	34.225	15,400

← NewerPage 21 of 21 · 1,216 trading days

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.