Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	19.600	19.700	19.300	19.400	19.174	20,550
2025-05-02	19.900	19.900	19.700	19.700	19.471	11,000
2025-04-30	19.100	19.800	19.100	19.700	19.471	19,033
2025-04-29	18.900	19.100	18.850	19.100	18.878	14,063
2025-04-28	18.600	18.950	18.600	18.750	18.532	12,163
2025-04-25	18.550	18.700	18.500	18.700	18.483	19,554
2025-04-24	18.450	18.450	18.200	18.250	18.038	15,172
2025-04-23	18.350	18.350	17.800	17.850	17.642	13,030
2025-04-22	17.650	17.650	17.650	17.650	17.445	0
2025-04-21	18.400	18.400	17.650	17.650	17.445	20,424
2025-04-18	18.600	18.600	18.300	18.350	18.137	6,000
2025-04-17	18.300	18.850	18.300	18.350	17.939	47,000
2025-04-16	18.400	18.800	18.200	18.200	17.792	20,000
2025-04-15	18.000	18.250	18.000	18.200	17.792	17,000
2025-04-14	18.300	18.300	17.100	17.950	17.548	19,000
2025-04-11	17.000	17.000	16.250	16.900	16.521	43,040
2025-04-10	16.450	17.400	16.050	17.200	16.815	91,514
2025-04-09	17.000	17.000	15.950	15.950	15.593	114,000
2025-04-08	19.000	19.050	17.450	17.700	17.304	75,625
2025-04-07	19.350	19.350	19.350	19.350	18.917	26,083
2025-04-02	21.500	21.500	21.500	21.500	21.018	31,246
2025-04-01	21.650	21.650	21.500	21.500	21.018	14,272
2025-03-31	22.000	22.300	21.500	21.650	21.165	17,412
2025-03-28	22.100	22.100	22.000	22.000	21.507	4,005
2025-03-27	21.900	22.100	21.900	22.100	21.605	11,000
2025-03-26	22.300	22.300	22.300	22.300	21.801	0
2025-03-25	22.250	22.800	22.150	22.300	21.801	19,182
2025-03-24	22.800	22.800	22.450	22.450	21.947	16,987
2025-03-21	22.750	22.750	22.550	22.700	22.192	15,025
2025-03-20	23.050	23.050	22.750	22.750	22.240	18,116
2025-03-19	23.250	23.250	23.100	23.100	22.583	18,300
2025-03-18	23.350	23.350	23.250	23.250	22.729	15,573
2025-03-17	23.550	23.550	23.400	23.400	22.876	6,547
2025-03-14	23.450	23.550	23.350	23.550	23.023	10,000
2025-03-13	23.700	23.700	23.400	23.450	22.925	16,013
2025-03-12	23.600	23.750	23.550	23.700	23.169	17,000
2025-03-11	23.500	23.550	23.300	23.550	23.023	24,005
2025-03-10	23.400	23.650	23.400	23.500	22.974	20,105
2025-03-07	23.350	23.500	23.300	23.500	22.974	5,000
2025-03-06	23.300	23.700	23.300	23.350	22.827	18,200
2025-03-05	23.400	23.400	23.350	23.400	22.876	10,004
2025-03-04	23.000	23.450	23.000	23.400	22.876	7,003
2025-03-03	23.050	23.500	23.050	23.200	22.680	11,000
2025-02-27	23.200	23.200	23.100	23.100	22.583	25,500
2025-02-26	23.550	23.550	23.350	23.400	22.876	7,100
2025-02-25	23.750	23.750	23.200	23.200	22.680	52,100
2025-02-24	23.350	23.600	23.350	23.450	22.925	37,174
2025-02-21	23.400	23.550	23.300	23.350	22.827	71,051
2025-02-20	23.550	23.550	23.100	23.200	22.680	12,200
2025-02-19	23.400	23.400	22.900	23.050	22.534	51,000
2025-02-18	23.350	23.350	23.300	23.350	22.827	26,191
2025-02-17	23.400	23.500	23.250	23.300	22.778	25,860
2025-02-14	22.450	23.400	22.400	23.400	22.876	50,340
2025-02-13	22.500	22.500	22.050	22.450	21.947	16,266
2025-02-12	21.700	22.050	21.700	21.950	21.458	30,300
2025-02-11	21.500	21.750	21.500	21.650	21.165	14,200
2025-02-10	21.350	21.550	20.800	21.450	20.970	31,000
2025-02-07	21.400	21.450	21.350	21.350	20.872	9,516
2025-02-06	21.750	21.750	21.300	21.400	20.921	18,551
2025-02-05	21.500	21.500	21.250	21.300	20.823	25,041

← NewerPage 7 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.