Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	17.200	17.200	17.000	17.000	16.802	30,507
2025-07-28	16.900	17.200	16.900	17.200	17.000	28,030
2025-07-25	17.000	17.050	16.950	16.950	16.753	26,000
2025-07-24	17.200	17.200	17.000	17.000	16.802	25,007
2025-07-23	17.050	17.200	17.050	17.200	17.000	12,090
2025-07-22	17.100	17.100	17.000	17.050	16.852	18,000
2025-07-21	17.200	17.200	17.100	17.150	16.951	7,307
2025-07-18	17.000	17.150	17.000	17.100	16.901	13,307
2025-07-17	16.850	17.000	16.850	17.000	16.802	15,120
2025-07-16	17.100	17.100	17.100	17.100	16.901	0
2025-07-15	17.350	17.350	16.950	17.100	16.901	27,920
2025-07-14	17.050	17.200	17.000	17.000	16.802	27,010
2025-07-11	17.400	17.400	17.050	17.050	16.852	48,130
2025-07-10	17.500	17.500	17.050	17.200	17.000	12,280
2025-07-09	17.450	18.000	17.450	17.500	17.297	7,006
2025-07-08	17.250	17.300	17.250	17.300	17.099	5,000
2025-07-07	17.400	17.400	17.400	17.400	17.198	0
2025-07-04	17.400	17.400	17.350	17.400	17.198	4,025
2025-07-03	17.850	17.850	17.500	17.500	17.297	9,616
2025-07-02	17.200	17.600	17.150	17.550	17.346	12,322
2025-07-01	17.350	17.700	17.350	17.700	17.494	9,444
2025-06-30	17.550	17.550	17.250	17.450	17.247	14,300
2025-06-27	17.650	17.650	17.650	17.650	17.445	2,127
2025-06-26	17.700	17.750	17.650	17.750	17.544	7,397
2025-06-25	17.350	17.500	17.300	17.300	17.099	17,257
2025-06-24	17.250	17.500	17.250	17.300	17.099	11,049
2025-06-23	17.450	17.450	17.250	17.250	17.049	7,005
2025-06-20	17.250	17.450	17.250	17.450	17.247	9,749
2025-06-19	17.750	17.750	17.750	17.750	17.544	2,140
2025-06-18	17.750	17.900	17.350	17.900	17.692	24,891
2025-06-17	18.000	18.000	17.700	17.750	17.544	10,120
2025-06-16	17.650	17.800	17.650	17.650	17.445	25,405
2025-06-13	18.000	18.200	17.900	17.950	17.741	24,109
2025-06-12	18.800	18.800	18.100	18.150	17.939	26,000
2025-06-11	18.350	18.350	18.100	18.200	17.988	16,610
2025-06-10	18.500	18.500	18.300	18.300	18.087	10,489
2025-06-09	18.550	18.550	18.500	18.500	18.285	4,499
2025-06-06	18.450	18.600	18.450	18.600	18.384	5,068
2025-06-05	18.600	18.600	18.600	18.600	18.384	3,060
2025-06-04	18.350	18.500	18.350	18.500	18.285	11,000
2025-06-03	18.350	18.350	18.250	18.250	18.038	4,056
2025-06-02	18.650	18.650	18.000	18.350	18.137	10,600
2025-05-29	18.850	18.850	18.750	18.750	18.532	3,007
2025-05-28	18.950	18.950	18.850	18.850	18.631	4,000
2025-05-27	18.900	18.950	18.900	18.900	18.680	8,022
2025-05-26	19.050	19.050	18.950	19.000	18.779	16,703
2025-05-23	19.250	19.250	19.250	19.250	19.026	0
2025-05-22	19.100	19.400	19.100	19.250	19.026	11,401
2025-05-21	19.050	19.200	19.000	19.100	18.878	14,265
2025-05-20	19.250	19.300	19.100	19.300	19.076	4,088
2025-05-19	19.450	19.450	19.300	19.450	19.224	4,160
2025-05-16	19.500	19.500	19.450	19.450	19.224	8,500
2025-05-15	19.600	19.650	19.200	19.350	19.125	26,536
2025-05-14	19.550	19.550	19.350	19.350	19.125	8,300
2025-05-13	19.600	19.600	19.150	19.350	19.125	22,185
2025-05-12	19.200	19.200	19.100	19.150	18.927	23,416
2025-05-09	19.350	19.350	19.000	19.200	18.977	21,810
2025-05-08	19.200	19.200	19.200	19.200	18.977	3,002
2025-05-07	19.300	19.300	19.050	19.200	18.977	11,000
2025-05-06	19.500	19.500	19.300	19.300	19.076	8,000

← NewerPage 6 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.