Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.000	21.450	20.900	21.300	20.823	15,920
2025-02-03	21.250	21.450	21.000	21.450	20.970	14,900
2025-01-22	21.350	21.400	21.250	21.250	20.774	19,000
2025-01-21	21.500	21.500	21.200	21.250	20.774	24,000
2025-01-20	21.250	21.500	21.250	21.250	20.774	10,000
2025-01-17	21.300	21.300	21.050	21.200	20.725	78,000
2025-01-16	21.500	21.500	21.150	21.500	21.018	75,000
2025-01-15	21.300	21.300	20.750	20.850	20.383	31,000
2025-01-14	20.900	21.150	20.350	20.750	20.285	23,000
2025-01-13	21.200	21.200	19.600	20.000	19.552	115,000
2025-01-10	22.450	22.450	21.100	21.200	20.725	100,000
2025-01-09	22.500	22.550	22.400	22.400	21.898	19,000
2025-01-08	22.550	22.550	22.000	22.500	21.996	62,000
2025-01-07	22.900	22.900	22.500	22.550	22.045	64,000
2025-01-06	23.000	23.050	22.850	22.950	22.436	36,000
2025-01-03	23.000	23.300	23.000	23.050	22.534	19,000
2025-01-02	23.650	23.700	23.000	23.000	22.485	174,000
2024-12-31	24.650	24.900	23.650	23.650	23.120	108,000
2024-12-30	25.250	25.250	24.900	24.900	24.342	29,000
2024-12-27	25.300	25.350	25.250	25.350	24.782	8,000
2024-12-26	25.000	25.400	25.000	25.400	24.831	24,000
2024-12-25	25.650	25.650	25.200	25.200	24.636	20,000
2024-12-24	25.900	25.900	25.700	25.750	25.173	14,000
2024-12-23	26.150	26.500	25.900	25.900	25.320	25,000
2024-12-20	25.700	25.850	25.700	25.800	25.222	6,000
2024-12-19	25.950	25.950	25.600	25.700	25.124	10,000
2024-12-18	26.000	26.000	24.900	25.950	25.369	89,000
2024-12-17	26.850	26.850	25.850	26.000	25.418	85,000
2024-12-16	27.300	27.300	26.850	26.850	26.249	18,000
2024-12-13	27.000	27.450	27.000	27.300	26.689	8,000
2024-12-12	27.450	27.500	27.050	27.100	26.493	25,000
2024-12-11	27.400	27.500	27.350	27.400	26.786	6,000
2024-12-10	27.300	27.300	27.000	27.250	26.640	72,000
2024-12-09	27.550	27.550	27.400	27.400	26.786	22,000
2024-12-06	27.850	27.850	27.500	27.700	27.080	34,000
2024-12-05	27.850	27.850	27.800	27.850	27.226	12,000
2024-12-04	27.700	27.950	27.450	27.850	27.226	54,000
2024-12-03	27.750	27.750	27.600	27.700	27.080	19,000
2024-12-02	27.600	27.800	27.600	27.750	27.128	12,000
2024-11-29	27.850	27.850	27.600	27.750	27.128	13,000
2024-11-28	27.900	27.900	27.850	27.850	27.226	21,000
2024-11-27	28.050	28.050	27.950	27.950	27.324	17,000
2024-11-26	28.100	28.100	28.000	28.050	27.422	9,000
2024-11-25	28.150	28.150	28.100	28.100	27.471	14,000
2024-11-22	28.200	28.200	28.100	28.150	27.519	12,000
2024-11-21	28.200	28.200	28.150	28.150	27.519	6,000
2024-11-20	28.150	28.500	27.850	28.150	27.519	96,982
2024-11-19	28.200	28.200	28.100	28.100	27.471	15,000
2024-11-18	28.150	28.150	28.150	28.150	27.519	2,000
2024-11-15	28.300	28.300	28.200	28.250	27.617	6,000
2024-11-14	28.600	28.700	28.300	28.300	27.666	13,000
2024-11-13	28.950	28.950	28.600	28.600	27.959	3,000
2024-11-12	28.950	28.950	28.450	28.550	27.911	12,000
2024-11-11	28.500	28.500	28.300	28.300	27.666	2,000
2024-11-08	28.350	28.500	28.250	28.500	27.862	11,000
2024-11-07	28.250	28.450	28.250	28.300	27.666	16,000
2024-11-06	28.300	28.450	28.300	28.400	27.764	8,000
2024-11-05	28.350	28.400	28.300	28.350	27.715	11,000
2024-11-04	28.350	28.350	28.300	28.300	27.666	9,000
2024-11-01	28.400	28.400	28.350	28.350	27.715	10,000

← NewerPage 8 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.