Chian Hsing Forging Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	28.550	28.550	28.300	28.350	27.715	18,000
2024-10-29	28.800	28.800	28.500	28.550	27.911	20,000
2024-10-28	28.650	28.650	28.500	28.600	27.959	18,000
2024-10-25	28.500	28.750	28.500	28.700	28.057	28,000
2024-10-24	28.750	28.750	28.550	28.700	28.057	14,000
2024-10-23	29.000	29.000	28.750	28.750	28.106	20,000
2024-10-22	29.350	29.350	28.850	28.850	28.204	71,000
2024-10-21	29.250	29.400	29.250	29.350	28.693	8,000
2024-10-18	29.450	29.450	29.200	29.200	28.546	6,000
2024-10-17	29.450	29.450	29.150	29.400	28.741	13,000
2024-10-16	29.800	29.800	29.400	29.450	28.790	12,000
2024-10-15	29.700	29.800	29.350	29.750	29.084	9,000
2024-10-14	29.750	29.750	29.300	29.300	28.644	8,000
2024-10-11	29.500	29.500	29.400	29.400	28.741	7,000
2024-10-09	29.800	29.800	29.550	29.600	28.937	14,000
2024-10-08	29.900	29.900	29.700	29.900	29.230	7,000
2024-10-07	29.550	30.150	29.500	30.150	29.475	13,000
2024-10-04	29.600	29.600	29.500	29.500	28.839	13,000
2024-10-01	29.800	29.900	29.650	29.700	29.035	23,000
2024-09-30	29.750	29.750	29.700	29.750	29.084	10,000
2024-09-27	29.450	29.600	29.250	29.450	28.790	34,000
2024-09-26	29.600	29.600	29.600	29.600	28.937	1,000
2024-09-25	29.700	29.700	29.600	29.600	28.937	20,000
2024-09-24	29.350	29.700	29.350	29.700	29.035	8,000
2024-09-23	29.350	29.550	29.250	29.550	28.888	26,000
2024-09-20	29.750	29.750	29.450	29.500	28.839	17,000
2024-09-19	29.500	29.750	29.500	29.750	29.084	5,000
2024-09-18	29.600	29.800	29.550	29.550	28.888	17,000
2024-09-16	29.650	29.800	29.650	29.650	28.986	17,000
2024-09-13	29.950	29.950	29.550	29.650	28.986	29,000
2024-09-12	29.900	30.000	29.800	29.900	29.230	13,000
2024-09-11	30.100	30.100	29.850	29.900	29.230	19,000
2024-09-10	30.100	30.100	29.600	29.600	28.937	17,000
2024-09-09	30.000	30.200	29.900	30.200	29.524	37,000
2024-09-06	30.150	30.900	30.100	30.200	29.524	56,000
2024-09-05	30.600	30.800	30.050	30.050	29.377	17,000
2024-09-04	30.100	30.500	29.450	30.150	29.475	40,000
2024-09-03	30.100	30.200	30.000	30.150	29.475	36,000
2024-09-02	29.500	30.150	29.500	30.150	29.475	18,000
2024-08-30	29.600	29.700	29.550	29.600	28.937	10,000
2024-08-29	29.500	29.600	29.500	29.600	28.937	32,000
2024-08-28	29.500	29.600	29.500	29.600	28.937	7,000
2024-08-27	29.900	29.900	29.700	29.700	29.035	12,000
2024-08-26	29.650	29.800	29.400	29.550	28.888	20,000
2024-08-23	29.650	29.650	29.650	29.650	28.986	0
2024-08-22	29.900	29.900	29.650	29.650	28.986	17,000
2024-08-21	29.850	29.950	29.650	29.850	29.181	16,000
2024-08-20	30.400	30.400	29.800	29.850	29.181	28,000
2024-08-19	30.900	31.100	30.350	30.400	29.719	53,000
2024-08-16	30.300	30.850	30.200	30.800	30.110	102,000
2024-08-15	30.500	30.500	30.050	30.300	29.621	85,000
2024-08-14	30.050	30.500	29.450	30.250	29.572	136,000
2024-08-13	28.600	30.250	28.600	29.350	28.693	62,000
2024-08-12	28.550	28.550	28.500	28.500	27.862	12,000
2024-08-09	28.600	28.600	28.450	28.550	27.911	14,000
2024-08-08	28.500	28.600	28.350	28.400	27.764	14,000
2024-08-07	28.050	28.950	28.000	28.500	27.862	103,000
2024-08-06	28.900	28.900	27.850	28.000	27.373	53,000
2024-08-05	29.300	29.300	28.050	28.050	27.422	108,000
2024-08-02	29.550	29.550	29.200	29.350	28.693	20,000

← NewerPage 9 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.