Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	15.850	15.950	15.700	15.800	15.800	30,000
2026-04-27	15.700	15.950	15.700	15.900	15.900	25,240
2026-04-24	16.000	16.150	15.800	16.000	16.000	37,139
2026-04-23	16.200	16.250	16.050	16.250	16.250	39,000
2026-04-22	16.100	16.600	16.100	16.300	16.300	74,307
2026-04-21	15.950	16.100	15.700	15.850	15.850	232,363
2026-04-20	17.150	17.150	15.800	15.900	15.900	290,651
2026-04-17	17.100	17.150	17.000	17.150	17.150	18,549
2026-04-16	17.300	17.300	17.100	17.100	17.100	26,269
2026-04-15	17.500	17.500	17.200	17.200	17.000	15,006
2026-04-14	17.000	17.500	16.900	17.250	17.049	22,000
2026-04-13	17.000	17.000	16.900	17.000	16.802	18,700
2026-04-10	17.200	17.300	16.900	17.000	16.802	29,344
2026-04-09	17.650	17.650	17.100	17.200	17.000	36,100
2026-04-08	17.650	17.650	17.400	17.650	17.445	20,156
2026-04-07	17.600	17.600	17.600	17.600	17.395	3,000
2026-04-02	17.800	17.800	17.350	17.600	17.395	12,085
2026-04-01	17.900	17.900	17.550	17.800	17.593	4,300
2026-03-31	17.550	17.550	17.500	17.500	17.297	7,000
2026-03-30	17.700	17.700	17.500	17.500	17.297	7,005
2026-03-27	17.700	17.800	17.600	17.800	17.593	5,000
2026-03-26	17.800	17.800	17.500	17.750	17.544	30,000
2026-03-25	17.550	17.550	17.500	17.500	17.297	7,000
2026-03-24	17.300	17.500	17.250	17.500	17.297	31,000
2026-03-23	17.500	17.500	17.250	17.350	17.148	48,000
2026-03-20	18.500	18.500	17.900	17.900	17.692	53,082
2026-03-19	18.750	18.750	18.500	18.500	18.285	17,000
2026-03-18	18.750	18.850	18.750	18.750	18.532	13,000
2026-03-17	18.800	19.050	18.650	18.950	18.730	5,085
2026-03-16	18.850	19.150	18.800	18.800	18.581	13,000
2026-03-13	18.750	19.050	18.700	18.750	18.532	16,015
2026-03-12	19.000	19.000	18.500	18.700	18.483	14,000
2026-03-11	18.350	18.800	18.100	18.800	18.581	15,000
2026-03-10	18.500	18.600	18.200	18.350	18.137	23,000
2026-03-09	18.100	18.150	18.050	18.150	17.939	7,025
2026-03-06	18.400	18.400	18.250	18.250	18.038	10,026
2026-03-05	18.800	19.100	18.350	18.350	18.137	14,300
2026-03-04	18.750	18.750	18.300	18.450	18.236	19,000
2026-03-03	19.000	19.000	18.650	18.750	18.532	25,513
2026-03-02	19.100	19.100	19.000	19.000	18.779	24,000
2026-02-26	19.200	19.200	19.050	19.050	18.829	11,000
2026-02-25	19.150	19.600	19.100	19.250	19.026	38,235
2026-02-24	19.700	19.700	19.150	19.150	18.927	21,071
2026-02-23	19.950	19.950	19.300	19.400	19.174	24,609
2026-02-11	19.500	19.500	19.250	19.500	19.273	21,081
2026-02-10	19.450	19.450	19.350	19.350	19.125	15,010
2026-02-09	19.650	19.750	19.450	19.450	19.224	45,062
2026-02-06	19.550	19.800	19.550	19.800	19.570	10,423
2026-02-05	19.750	20.150	19.750	19.850	19.619	36,138
2026-02-04	20.200	20.300	19.750	19.750	19.520	58,000
2026-02-03	20.100	20.750	20.000	20.100	19.866	24,376
2026-02-02	20.400	20.900	20.000	20.100	19.866	61,000
2026-01-30	20.700	20.950	20.400	20.600	20.361	111,000
2026-01-29	19.250	21.300	19.250	21.200	20.954	241,501
2026-01-28	19.600	19.600	19.100	19.400	19.174	68,000
2026-01-27	19.950	19.950	19.550	19.600	19.372	55,000
2026-01-26	20.000	20.250	20.000	20.050	19.817	43,100
2026-01-23	20.550	20.550	20.250	20.250	20.015	49,200
2026-01-22	21.550	21.600	20.500	20.600	20.361	128,319
2026-01-21	22.000	22.700	20.550	21.350	21.102	454,100

← NewerPage 3 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.