Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18.950	18.950	18.800	18.800	18.581	5,000
2025-10-22	18.600	18.950	18.600	18.950	18.730	6,123
2025-10-21	18.800	18.800	18.650	18.650	18.433	9,201
2025-10-20	18.550	18.800	18.550	18.800	18.581	10,000
2025-10-17	18.950	19.050	18.850	18.850	18.631	5,000
2025-10-16	19.050	19.100	19.000	19.050	18.829	9,001
2025-10-15	19.150	19.150	18.700	19.000	18.779	11,000
2025-10-14	18.950	19.350	18.800	18.800	18.581	23,000
2025-10-13	18.850	19.000	18.850	18.900	18.680	11,360
2025-10-09	19.400	19.650	19.000	19.000	18.779	35,000
2025-10-08	19.100	19.100	18.500	18.800	18.581	23,000
2025-10-07	19.000	19.050	18.950	19.050	18.829	11,000
2025-10-03	19.150	19.200	19.000	19.000	18.779	14,000
2025-10-02	19.500	19.500	19.200	19.250	19.026	16,026
2025-10-01	19.050	19.400	19.000	19.400	19.174	7,000
2025-09-30	18.950	18.950	18.950	18.950	18.730	6,000
2025-09-29	18.950	18.950	18.950	18.950	18.730	0
2025-09-26	19.000	19.350	18.800	18.950	18.730	12,000
2025-09-25	19.000	19.400	19.000	19.300	19.076	4,315
2025-09-24	19.100	19.100	19.000	19.000	18.779	8,100
2025-09-23	19.050	19.300	18.950	19.000	18.779	9,005
2025-09-22	18.900	19.150	18.900	19.000	18.779	12,112
2025-09-19	19.500	19.500	19.100	19.100	18.878	21,104
2025-09-18	19.600	19.600	19.600	19.600	19.372	0
2025-09-17	19.600	19.650	19.500	19.600	19.372	7,060
2025-09-16	19.600	19.950	19.500	19.650	19.422	22,600
2025-09-15	19.350	19.400	19.150	19.250	19.026	16,131
2025-09-12	19.600	19.600	18.950	19.400	19.174	27,400
2025-09-11	19.700	19.700	19.100	19.100	18.878	22,355
2025-09-10	19.900	19.900	19.500	19.550	19.323	40,220
2025-09-09	20.300	20.300	19.850	19.850	19.619	36,109
2025-09-08	20.300	20.900	19.800	20.250	20.015	126,042
2025-09-05	20.050	20.450	19.800	20.250	20.015	123,200
2025-09-04	22.100	22.350	20.000	20.400	20.163	481,826
2025-09-03	21.000	21.000	20.100	21.000	20.756	288,852
2025-09-02	17.700	19.100	17.700	19.100	18.878	251,100
2025-09-01	17.200	17.600	17.200	17.400	17.198	42,000
2025-08-29	17.100	17.200	17.100	17.200	17.000	12,303
2025-08-28	17.000	17.100	16.850	17.000	16.802	57,545
2025-08-27	16.900	17.000	16.900	17.000	16.802	5,000
2025-08-26	16.950	16.950	16.900	16.950	16.753	15,300
2025-08-25	17.100	17.100	16.900	16.950	16.753	18,093
2025-08-22	17.050	17.100	17.000	17.100	16.901	25,204
2025-08-21	17.050	17.050	16.950	17.050	16.852	21,050
2025-08-20	17.000	17.000	16.950	16.950	16.753	4,400
2025-08-19	17.000	17.100	17.000	17.100	16.901	16,070
2025-08-18	17.100	17.100	16.900	17.050	16.852	37,000
2025-08-15	17.950	17.950	17.050	17.200	17.000	28,004
2025-08-14	17.000	17.100	16.850	16.950	16.753	31,000
2025-08-13	17.150	17.150	16.950	16.950	16.753	39,000
2025-08-12	17.150	17.150	17.000	17.000	16.802	12,000
2025-08-11	17.050	17.150	17.000	17.000	16.802	26,013
2025-08-08	17.150	17.150	17.050	17.150	16.951	16,059
2025-08-07	17.150	17.200	17.050	17.200	17.000	16,150
2025-08-06	17.150	17.350	17.050	17.350	17.148	22,000
2025-08-05	17.300	17.300	17.150	17.200	17.000	10,000
2025-08-04	17.200	17.200	17.200	17.200	17.000	3,200
2025-08-01	17.200	17.200	17.200	17.200	17.000	0
2025-07-31	17.200	17.200	17.000	17.200	17.000	13,020
2025-07-30	17.000	17.200	17.000	17.200	17.000	28,025

← NewerPage 5 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.