Chian Hsing Forging Industrial Co Ltd historical data

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
2021-10-21	41.000	41.700	41.000	41.250	34.142	69,300
2021-10-20	41.050	41.150	40.850	41.100	34.018	24,200
2021-10-19	40.750	41.000	40.750	41.000	33.935	15,400
2021-10-18	40.600	41.000	40.350	40.750	33.728	24,200
2021-10-15	40.550	40.600	40.150	40.450	33.480	19,800
2021-10-14	40.100	40.450	39.600	40.300	33.356	46,200

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.