Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.750	21.650	20.250	21.650	21.398	516,899
2026-01-19	18.050	19.700	18.050	19.700	19.471	291,013
2026-01-16	17.650	17.950	17.550	17.950	17.741	81,000
2026-01-15	17.600	17.700	17.450	17.650	17.445	24,300
2026-01-14	17.200	17.450	17.100	17.450	17.247	29,800
2026-01-13	17.950	17.950	17.000	17.150	16.951	79,100
2026-01-12	16.800	17.000	16.750	16.750	16.555	15,300
2026-01-09	16.550	16.600	16.350	16.500	16.308	16,044
2026-01-08	16.500	16.950	16.400	16.450	16.259	28,269
2026-01-07	16.500	16.550	16.300	16.350	16.160	47,777
2026-01-06	16.550	16.750	16.400	16.400	16.209	68,200
2026-01-05	16.700	16.700	16.550	16.550	16.358	17,000
2026-01-02	16.750	16.900	16.750	16.750	16.555	15,000
2025-12-31	16.850	16.850	16.700	16.700	16.506	12,000
2025-12-30	16.900	16.900	16.650	16.750	16.555	7,293
2025-12-29	16.850	17.100	16.850	16.900	16.704	6,001
2025-12-26	16.900	17.150	16.850	16.850	16.654	12,188
2025-12-24	17.000	17.000	16.850	16.950	16.753	8,025
2025-12-23	16.850	16.850	16.550	16.600	16.407	14,800
2025-12-22	16.900	16.900	16.800	16.800	16.605	3,000
2025-12-19	16.950	17.100	16.900	16.900	16.704	4,000
2025-12-18	16.850	17.150	16.750	16.950	16.753	7,000
2025-12-17	16.950	17.050	16.800	16.950	16.753	10,000
2025-12-16	17.250	17.250	17.000	17.050	16.852	27,100
2025-12-15	17.200	17.350	17.200	17.250	17.049	26,000
2025-12-12	16.950	17.250	16.900	17.250	17.049	25,014
2025-12-11	16.700	16.800	16.550	16.800	16.605	20,100
2025-12-10	16.700	16.700	16.600	16.600	16.407	17,300
2025-12-09	16.700	16.700	16.700	16.700	16.506	13,091
2025-12-08	16.500	16.750	16.500	16.700	16.506	24,800
2025-12-05	16.450	16.500	16.450	16.450	16.259	9,011
2025-12-04	16.500	16.600	16.300	16.550	16.358	29,662
2025-12-03	16.650	16.700	16.550	16.600	16.407	11,414
2025-12-02	16.650	16.650	16.550	16.550	16.358	8,000
2025-12-01	16.500	16.650	16.500	16.650	16.456	4,201
2025-11-28	16.850	16.850	16.450	16.500	16.308	48,179
2025-11-27	16.700	16.850	16.650	16.800	16.605	10,200
2025-11-26	16.700	16.950	16.600	16.950	16.753	11,185
2025-11-25	16.550	16.550	16.500	16.550	16.358	8,030
2025-11-24	16.450	16.450	16.450	16.450	16.259	1,476
2025-11-21	16.500	16.500	16.500	16.500	16.308	8,000
2025-11-20	16.500	16.500	16.400	16.500	16.308	23,239
2025-11-19	16.900	16.900	16.300	16.500	16.308	27,300
2025-11-18	17.000	17.000	16.750	16.900	16.704	12,000
2025-11-17	17.350	17.350	17.050	17.100	16.901	10,000
2025-11-14	17.150	17.250	17.000	17.150	16.951	10,973
2025-11-13	17.200	17.500	17.000	17.300	17.099	16,259
2025-11-12	16.950	17.150	16.900	17.150	16.951	14,319
2025-11-11	16.950	16.950	16.550	16.950	16.753	13,100
2025-11-10	16.400	16.600	16.400	16.500	16.308	35,248
2025-11-07	16.500	16.650	16.500	16.650	16.456	24,000
2025-11-06	16.700	16.900	16.550	16.700	16.506	19,682
2025-11-05	16.700	16.700	16.600	16.700	16.506	6,100
2025-11-04	16.750	16.750	16.450	16.700	16.506	30,400
2025-11-03	17.550	17.550	16.700	16.800	16.605	108,179
2025-10-31	17.800	17.800	17.550	17.550	17.346	19,020
2025-10-30	18.050	18.250	17.900	17.950	17.741	29,200
2025-10-29	18.350	18.600	18.250	18.250	18.038	28,800
2025-10-28	18.650	18.650	18.600	18.600	18.384	4,174
2025-10-27	18.650	18.800	18.650	18.750	18.532	7,107

← NewerPage 4 of 21 · 1,216 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.