Chian Hsing Forging Industrial Co., Ltd. (4528.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 29.45 | 29.45 | 29.30 | 29.35 | 29.35 | 27,113 |
| 25 June 2024 | 29.20 | 29.45 | 29.20 | 29.35 | 29.35 | 15,000 |
| 24 June 2024 | 29.50 | 29.50 | 29.45 | 29.45 | 29.45 | 9,000 |
| 21 June 2024 | 29.60 | 29.70 | 29.50 | 29.55 | 29.55 | 29,000 |
| 20 June 2024 | 29.50 | 29.50 | 29.45 | 29.50 | 29.50 | 15,000 |
| 19 June 2024 | 29.60 | 29.60 | 29.45 | 29.45 | 29.45 | 34,000 |
| 18 June 2024 | 29.60 | 29.60 | 29.45 | 29.55 | 29.55 | 32,000 |
| 17 June 2024 | 29.55 | 29.60 | 29.50 | 29.55 | 29.55 | 32,000 |
| 14 June 2024 | 29.00 | 29.65 | 28.95 | 29.55 | 29.55 | 146,000 |
| 13 June 2024 | 29.20 | 29.20 | 28.95 | 29.00 | 29.00 | 194,000 |
| 12 June 2024 | 29.15 | 29.20 | 29.00 | 29.15 | 29.15 | 159,000 |
| 11 June 2024 | 29.30 | 29.30 | 29.05 | 29.20 | 29.20 | 70,000 |
| 07 June 2024 | 29.30 | 29.30 | 29.25 | 29.30 | 29.30 | 18,000 |
| 06 June 2024 | 29.50 | 29.50 | 29.30 | 29.30 | 29.30 | 15,000 |
| 05 June 2024 | 29.50 | 29.50 | 29.40 | 29.40 | 29.40 | 20,000 |
| 04 June 2024 | 29.65 | 29.65 | 29.40 | 29.40 | 29.40 | 34,000 |
| 03 June 2024 | 29.50 | 29.65 | 29.50 | 29.65 | 29.65 | 25,000 |
| 31 May 2024 | 29.50 | 29.65 | 29.40 | 29.50 | 29.50 | 41,000 |
| 30 May 2024 | 29.60 | 29.60 | 29.50 | 29.60 | 29.60 | 22,000 |
| 29 May 2024 | 29.50 | 29.60 | 29.30 | 29.60 | 29.60 | 22,000 |
| 28 May 2024 | 29.40 | 29.60 | 29.40 | 29.50 | 29.50 | 14,000 |
| 27 May 2024 | 29.70 | 29.70 | 29.30 | 29.40 | 29.40 | 66,000 |
| 24 May 2024 | 29.60 | 29.75 | 29.60 | 29.55 | 29.55 | 21,000 |
| 23 May 2024 | 29.50 | 29.70 | 29.30 | 29.70 | 29.70 | 25,000 |
| 22 May 2024 | 29.35 | 29.50 | 29.35 | 29.50 | 29.50 | 43,000 |
| 21 May 2024 | 29.30 | 29.35 | 29.20 | 29.25 | 29.25 | 68,000 |
| 20 May 2024 | 29.45 | 29.45 | 29.10 | 29.30 | 29.30 | 64,000 |
| 17 May 2024 | 29.25 | 29.30 | 29.20 | 29.30 | 29.30 | 32,000 |
| 16 May 2024 | 29.35 | 29.35 | 29.20 | 29.20 | 29.20 | 43,000 |
| 15 May 2024 | 29.20 | 29.35 | 29.15 | 29.20 | 29.20 | 83,000 |
| 14 May 2024 | 29.40 | 29.40 | 29.15 | 29.20 | 29.20 | 76,000 |
| 13 May 2024 | 29.25 | 29.45 | 29.25 | 29.45 | 29.45 | 20,000 |
| 10 May 2024 | 29.35 | 29.40 | 29.15 | 29.30 | 29.30 | 46,000 |
| 09 May 2024 | 29.35 | 29.40 | 29.25 | 29.35 | 29.35 | 81,000 |
| 08 May 2024 | 29.50 | 29.50 | 29.35 | 29.40 | 29.40 | 146,000 |
| 07 May 2024 | 29.55 | 29.75 | 29.45 | 29.50 | 29.50 | 62,000 |
| 06 May 2024 | 29.55 | 29.60 | 29.55 | 29.55 | 29.55 | 26,000 |
| 03 May 2024 | 29.50 | 29.60 | 29.50 | 29.55 | 29.55 | 24,000 |
| 02 May 2024 | 29.50 | 29.65 | 29.50 | 29.50 | 29.50 | 31,000 |
| 30 Apr 2024 | 29.55 | 29.55 | 29.50 | 29.50 | 29.50 | 34,000 |
| 29 Apr 2024 | 29.65 | 29.70 | 29.50 | 29.60 | 29.60 | 39,000 |
| 26 Apr 2024 | 29.80 | 29.90 | 29.55 | 29.55 | 29.55 | 28,000 |
| 25 Apr 2024 | 29.70 | 29.85 | 29.50 | 29.70 | 29.70 | 20,000 |
| 24 Apr 2024 | 29.85 | 29.85 | 29.65 | 29.70 | 29.70 | 28,000 |
| 23 Apr 2024 | 30.00 | 30.00 | 29.55 | 29.85 | 29.85 | 12,000 |
| 22 Apr 2024 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 14,000 |
| 19 Apr 2024 | 29.80 | 29.95 | 29.45 | 29.50 | 29.50 | 54,000 |
| 19 Apr 2024 | 0.6 Dividend | |||||
| 18 Apr 2024 | 30.00 | 30.20 | 29.95 | 30.20 | 29.60 | 47,000 |
| 17 Apr 2024 | 30.05 | 30.20 | 30.00 | 30.30 | 29.70 | 28,000 |
| 16 Apr 2024 | 30.10 | 30.15 | 29.95 | 30.05 | 29.45 | 42,000 |
| 15 Apr 2024 | 30.05 | 30.15 | 30.05 | 30.10 | 29.50 | 45,000 |
| 12 Apr 2024 | 30.15 | 30.25 | 30.00 | 30.10 | 29.50 | 62,000 |
| 11 Apr 2024 | 30.30 | 30.40 | 30.05 | 30.15 | 29.55 | 80,000 |
| 10 Apr 2024 | 30.40 | 30.40 | 30.25 | 30.30 | 29.70 | 33,000 |
| 09 Apr 2024 | 30.15 | 30.60 | 30.05 | 30.40 | 29.80 | 92,000 |
| 08 Apr 2024 | 30.75 | 30.75 | 30.35 | 30.35 | 29.75 | 14,000 |
| 03 Apr 2024 | 30.10 | 30.75 | 30.10 | 30.75 | 30.14 | 19,000 |
| 02 Apr 2024 | 30.30 | 30.30 | 30.05 | 30.15 | 29.55 | 46,000 |
| 01 Apr 2024 | 30.40 | 30.40 | 30.30 | 30.30 | 29.70 | 16,000 |
| 29 Mar 2024 | 30.15 | 30.40 | 30.15 | 30.30 | 29.70 | 6,000 |
| 28 Mar 2024 | 30.20 | 30.30 | 30.10 | 30.25 | 29.65 | 39,000 |
| 27 Mar 2024 | 30.35 | 30.40 | 30.30 | 30.35 | 29.75 | 22,000 |
| 26 Mar 2024 | 30.45 | 30.80 | 30.15 | 30.50 | 29.89 | 45,000 |
| 25 Mar 2024 | 30.35 | 30.50 | 30.25 | 30.40 | 29.80 | 38,000 |
| 22 Mar 2024 | 30.40 | 30.50 | 30.30 | 30.50 | 29.89 | 9,000 |
| 21 Mar 2024 | 30.60 | 30.60 | 30.35 | 30.60 | 29.99 | 14,000 |
| 20 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.89 | - |
| 19 Mar 2024 | 30.25 | 30.75 | 30.25 | 30.50 | 29.89 | 42,000 |
| 18 Mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.70 | - |
| 15 Mar 2024 | 30.30 | 30.35 | 30.20 | 30.30 | 29.70 | 21,000 |
| 14 Mar 2024 | 30.45 | 30.65 | 30.25 | 30.65 | 30.04 | 26,000 |
| 13 Mar 2024 | 30.90 | 30.90 | 30.45 | 30.70 | 30.09 | 42,000 |
| 12 Mar 2024 | 30.95 | 30.95 | 30.70 | 30.90 | 30.29 | 29,000 |
| 11 Mar 2024 | 30.45 | 30.95 | 30.45 | 30.95 | 30.34 | 34,000 |
| 08 Mar 2024 | 31.55 | 31.55 | 31.00 | 31.10 | 30.48 | 87,000 |
| 07 Mar 2024 | 31.50 | 31.50 | 31.10 | 31.50 | 30.87 | 82,000 |
| 06 Mar 2024 | 31.40 | 31.50 | 31.35 | 31.50 | 30.87 | 18,000 |
| 05 Mar 2024 | 31.40 | 31.65 | 31.40 | 31.40 | 30.78 | 7,000 |
| 04 Mar 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 30.78 | 21,000 |
| 01 Mar 2024 | 31.50 | 31.55 | 31.35 | 31.40 | 30.78 | 40,000 |
| 29 Feb 2024 | 31.30 | 31.50 | 31.30 | 31.50 | 30.87 | 14,000 |
| 27 Feb 2024 | 31.35 | 31.35 | 31.25 | 31.25 | 30.63 | 38,000 |
| 26 Feb 2024 | 31.45 | 31.45 | 31.05 | 31.35 | 30.73 | 71,000 |
| 23 Feb 2024 | 31.50 | 31.60 | 31.45 | 31.45 | 30.83 | 27,000 |
| 22 Feb 2024 | 31.70 | 31.70 | 31.50 | 31.50 | 30.87 | 83,000 |
| 21 Feb 2024 | 31.85 | 31.85 | 31.55 | 31.70 | 31.07 | 46,000 |
| 20 Feb 2024 | 31.90 | 31.90 | 31.55 | 31.75 | 31.12 | 65,000 |
| 19 Feb 2024 | 30.95 | 31.75 | 30.90 | 31.65 | 31.02 | 116,000 |
| 16 Feb 2024 | 30.65 | 30.75 | 30.50 | 30.70 | 30.09 | 37,000 |
| 15 Feb 2024 | 30.50 | 31.10 | 30.40 | 30.65 | 30.04 | 30,000 |
| 05 Feb 2024 | 30.45 | 30.50 | 30.35 | 30.35 | 29.75 | 65,000 |
| 02 Feb 2024 | 30.45 | 30.50 | 30.35 | 30.45 | 29.85 | 78,000 |
| 01 Feb 2024 | 30.50 | 30.55 | 30.40 | 30.45 | 29.85 | 55,000 |
| 31 Jan 2024 | 30.50 | 30.50 | 30.40 | 30.40 | 29.80 | 54,000 |
| 30 Jan 2024 | 30.55 | 30.55 | 30.45 | 30.45 | 29.85 | 51,000 |
| 29 Jan 2024 | 30.55 | 30.55 | 30.30 | 30.50 | 29.89 | 154,000 |
| 26 Jan 2024 | 30.65 | 30.80 | 30.55 | 30.65 | 30.04 | 29,000 |
| 25 Jan 2024 | 30.90 | 30.90 | 30.60 | 30.60 | 29.99 | 33,000 |
| 24 Jan 2024 | 30.60 | 30.70 | 30.60 | 30.80 | 30.19 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.