Chian Hsing Forging Industrial Co., Ltd. 4528
TPEX · Taiwan · Producer Manufacturing
TWD 14.80-0.05 (-0.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 14.85 | -0.67% | TWD 14.90 | TWD 14.95 | TWD 14.85 | 21.00K |
| 2026-09-30 | TWD 14.95 | +0.67% | TWD 15.10 | TWD 15.10 | TWD 14.95 | 4.00K |
| 2026-09-29 | TWD 14.85 | -0.67% | TWD 14.85 | TWD 14.90 | TWD 14.85 | 15.40K |
| 2026-09-24 | TWD 14.95 | -0.33% | TWD 14.90 | TWD 15.00 | TWD 14.90 | 12.22K |
| 2026-09-23 | TWD 15.00 | +1.01% | TWD 14.90 | TWD 15.00 | TWD 14.90 | 3.00K |
| 2026-09-22 | TWD 14.85 | -0.34% | TWD 14.85 | TWD 14.90 | TWD 14.80 | 17.00K |
| 2026-09-21 | TWD 14.90 | +0.34% | TWD 14.95 | TWD 15.10 | TWD 14.85 | 13.07K |
| 2026-09-18 | TWD 14.85 | 0.00% | TWD 14.85 | TWD 15.00 | TWD 14.75 | 42.69K |
| 2026-09-17 | TWD 14.85 | +0.34% | TWD 14.85 | TWD 14.95 | TWD 14.50 | 77.79K |
| 2026-09-16 | TWD 14.80 | -0.34% | TWD 14.90 | TWD 15.00 | TWD 14.70 | 25.00K |
| 2026-09-15 | TWD 14.85 | -0.34% | TWD 15.15 | TWD 15.15 | TWD 14.80 | 19.00K |
| 2026-09-14 | TWD 14.90 | 0.00% | TWD 15.10 | TWD 15.20 | TWD 14.85 | 21.00K |
| 2026-09-11 | TWD 14.90 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.90 | 7.07K |
| 2026-09-10 | TWD 14.90 | -0.67% | TWD 15.00 | TWD 15.00 | TWD 14.90 | 8.09K |
| 2026-09-09 | TWD 15.00 | +0.67% | TWD 14.95 | TWD 15.00 | TWD 14.85 | 12.27K |
| 2026-09-08 | TWD 14.90 | 0.00% | TWD 14.95 | TWD 14.95 | TWD 14.90 | 7.07K |
| 2026-09-07 | TWD 14.90 | -0.33% | TWD 14.95 | TWD 14.95 | TWD 14.90 | 17.10K |
| 2026-09-04 | TWD 14.95 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.95 | 9.36K |
| 2026-09-03 | TWD 14.95 | -0.33% | TWD 15.00 | TWD 15.05 | TWD 14.95 | 16.00K |
| 2026-09-02 | TWD 15.00 | -0.33% | TWD 15.05 | TWD 15.05 | TWD 15.00 | 9.00K |
| 2026-09-01 | TWD 15.05 | 0.00% | TWD 15.05 | TWD 15.10 | TWD 15.00 | 7.10K |
| 2026-08-31 | TWD 15.05 | +0.33% | TWD 15.05 | TWD 15.30 | TWD 15.05 | 6.50K |
| 2026-08-28 | TWD 15.00 | -0.33% | TWD 15.00 | TWD 15.10 | TWD 14.95 | 15.00K |
| 2026-08-27 | TWD 15.05 | -0.66% | TWD 15.05 | TWD 15.10 | TWD 15.00 | 15.03K |
| 2026-08-26 | TWD 15.15 | +1.00% | TWD 15.00 | TWD 15.30 | TWD 15.00 | 19.00K |
| 2026-08-25 | TWD 15.00 | +0.33% | TWD 15.00 | TWD 15.00 | TWD 14.95 | 9.00K |
| 2026-08-24 | TWD 14.95 | -1.32% | TWD 15.05 | TWD 15.05 | TWD 14.95 | 19.14K |
| 2026-08-21 | TWD 15.15 | -0.33% | TWD 15.15 | TWD 15.15 | TWD 15.00 | 12.40K |
| 2026-08-20 | TWD 15.20 | +1.00% | TWD 15.10 | TWD 15.20 | TWD 15.05 | 7.20K |
| 2026-08-19 | TWD 15.05 | -0.33% | TWD 15.10 | TWD 15.10 | TWD 15.05 | 8.00K |
| 2026-08-18 | TWD 15.10 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 36.21K |
| 2026-08-17 | TWD 15.10 | -0.66% | TWD 15.05 | TWD 15.40 | TWD 15.05 | 20.44K |
| 2026-08-14 | TWD 15.20 | 0.00% | TWD 15.25 | TWD 15.25 | TWD 15.10 | 13.13K |
| 2026-08-13 | TWD 15.20 | 0.00% | TWD 15.40 | TWD 15.40 | TWD 15.20 | 19.33K |
| 2026-08-12 | TWD 15.20 | +0.33% | TWD 15.35 | TWD 15.35 | TWD 15.15 | 15.00K |
| 2026-08-11 | TWD 15.15 | -0.33% | TWD 15.20 | TWD 15.35 | TWD 15.15 | 14.20K |
| 2026-08-10 | TWD 15.20 | 0.00% | TWD 15.15 | TWD 15.20 | TWD 15.15 | 12.27K |
| 2026-08-07 | TWD 15.20 | 0.00% | TWD 15.10 | TWD 15.40 | TWD 15.10 | 15.50K |
| 2026-08-06 | TWD 15.20 | 0.00% | TWD 15.25 | TWD 15.25 | TWD 15.15 | 13.00K |
| 2026-08-05 | TWD 15.20 | +0.33% | TWD 15.35 | TWD 15.50 | TWD 15.20 | 33.05K |
| 2026-08-04 | TWD 15.15 | -0.33% | TWD 15.20 | TWD 15.20 | TWD 15.15 | 9.00K |
| 2026-08-03 | TWD 15.20 | -0.33% | TWD 15.20 | TWD 15.25 | TWD 15.20 | 29.01K |
| 2026-07-31 | TWD 15.25 | +0.33% | TWD 15.20 | TWD 15.35 | TWD 15.20 | 12.00K |
| 2026-07-30 | TWD 15.20 | +1.33% | TWD 15.05 | TWD 15.20 | TWD 14.95 | 23.77K |
| 2026-07-29 | TWD 15.00 | -1.96% | TWD 15.25 | TWD 15.35 | TWD 14.90 | 66.00K |
| 2026-07-28 | TWD 15.30 | -1.29% | TWD 15.40 | TWD 15.40 | TWD 15.10 | 30.20K |
| 2026-07-27 | TWD 15.50 | +0.65% | TWD 15.35 | TWD 15.65 | TWD 15.35 | 18.00K |
| 2026-07-24 | TWD 15.40 | -0.32% | TWD 15.40 | TWD 15.50 | TWD 15.35 | 11.00K |
| 2026-07-23 | TWD 15.45 | 0.00% | TWD 15.45 | TWD 15.50 | TWD 15.45 | 7.00K |
| 2026-07-22 | TWD 15.45 | 0.00% | TWD 15.45 | TWD 16.00 | TWD 15.40 | 51.40K |
| 2026-07-21 | TWD 15.45 | +1.31% | TWD 15.25 | TWD 15.45 | TWD 15.25 | 13.00K |
| 2026-07-20 | TWD 15.25 | -0.97% | TWD 15.40 | TWD 15.40 | TWD 15.20 | 19.01K |
| 2026-07-17 | TWD 15.40 | -3.45% | TWD 15.80 | TWD 15.90 | TWD 15.40 | 32.01K |
| 2026-07-16 | TWD 15.95 | -0.31% | TWD 15.80 | TWD 16.25 | TWD 15.70 | 56.18K |
| 2026-07-15 | TWD 16.00 | +4.23% | TWD 15.45 | TWD 16.20 | TWD 15.45 | 46.00K |
| 2026-07-14 | TWD 15.35 | +0.33% | TWD 15.40 | TWD 15.45 | TWD 15.20 | 19.00K |
| 2026-07-13 | TWD 15.30 | 0.00% | TWD 15.25 | TWD 15.30 | TWD 15.25 | 10.13K |
| 2026-07-10 | TWD 15.30 | 0.00% | TWD 15.30 | TWD 15.30 | TWD 15.30 | 0 |
| 2026-07-09 | TWD 15.30 | -1.29% | TWD 15.25 | TWD 15.30 | TWD 15.10 | 40.00K |
| 2026-07-08 | TWD 15.50 | -0.32% | TWD 15.60 | TWD 15.60 | TWD 15.40 | 14.02K |
| 2026-07-07 | TWD 15.55 | -1.27% | TWD 15.65 | TWD 15.75 | TWD 15.50 | 34.41K |
| 2026-07-06 | TWD 15.75 | +1.61% | TWD 15.70 | TWD 15.85 | TWD 15.70 | 33.55K |
| 2026-07-03 | TWD 15.50 | +1.64% | TWD 15.20 | TWD 15.70 | TWD 15.20 | 52.85K |
| 2026-07-02 | TWD 15.25 | -0.97% | TWD 15.20 | TWD 15.40 | TWD 15.20 | 25.33K |
| 2026-07-01 | TWD 15.40 | +0.65% | TWD 15.35 | TWD 15.40 | TWD 15.20 | 11.04K |
| 2026-06-30 | TWD 15.30 | -0.33% | TWD 15.60 | TWD 15.60 | TWD 15.20 | 35.30K |
| 2026-06-29 | TWD 15.35 | -0.65% | TWD 15.30 | TWD 15.35 | TWD 15.30 | 22.30K |
| 2026-06-26 | TWD 15.45 | -1.28% | TWD 15.60 | TWD 15.60 | TWD 15.35 | 22.00K |
| 2026-06-25 | TWD 15.65 | +0.32% | TWD 15.60 | TWD 15.65 | TWD 15.35 | 19.20K |
| 2026-06-24 | TWD 15.60 | -0.95% | TWD 15.70 | TWD 15.75 | TWD 15.50 | 130.23K |
| 2026-06-23 | TWD 15.75 | +1.29% | TWD 15.50 | TWD 15.80 | TWD 15.50 | 20.10K |
| 2026-06-22 | TWD 15.55 | -1.89% | TWD 15.85 | TWD 15.85 | TWD 15.10 | 192.00K |
| 2026-06-18 | TWD 15.85 | -0.63% | TWD 15.95 | TWD 16.00 | TWD 15.85 | 38.27K |
| 2026-06-17 | TWD 15.95 | +0.31% | TWD 15.85 | TWD 16.00 | TWD 15.85 | 33.97K |
| 2026-06-16 | TWD 15.90 | -2.15% | TWD 16.15 | TWD 16.15 | TWD 15.90 | 33.50K |
| 2026-06-15 | TWD 16.25 | +0.31% | TWD 16.45 | TWD 16.45 | TWD 15.90 | 54.42K |
| 2026-06-12 | TWD 16.20 | +0.62% | TWD 15.80 | TWD 16.85 | TWD 15.80 | 62.18K |
| 2026-06-11 | TWD 16.10 | +0.94% | TWD 15.95 | TWD 16.10 | TWD 15.70 | 16.00K |
| 2026-06-10 | TWD 15.95 | +0.63% | TWD 15.80 | TWD 16.35 | TWD 15.80 | 39.00K |
| 2026-06-09 | TWD 15.85 | +0.63% | TWD 15.65 | TWD 15.85 | TWD 15.65 | 29.10K |
| 2026-06-08 | TWD 15.75 | -0.32% | TWD 15.75 | TWD 15.75 | TWD 15.55 | 25.00K |
| 2026-06-05 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.80 | TWD 15.50 | 41.10K |
| 2026-06-04 | TWD 15.80 | 0.00% | TWD 15.80 | TWD 15.85 | TWD 15.65 | 44.40K |
| 2026-06-03 | TWD 15.80 | +1.28% | TWD 15.65 | TWD 16.00 | TWD 15.60 | 102.54K |
| 2026-06-02 | TWD 15.60 | +0.97% | TWD 15.35 | TWD 15.70 | TWD 15.35 | 84.30K |
| 2026-06-01 | TWD 15.45 | -0.32% | TWD 15.50 | TWD 15.70 | TWD 15.30 | 77.10K |
| 2026-05-29 | TWD 15.50 | +1.31% | TWD 15.65 | TWD 15.95 | TWD 15.50 | 61.56K |
| 2026-05-28 | TWD 15.30 | -0.33% | TWD 15.35 | TWD 15.70 | TWD 15.10 | 91.32K |
| 2026-05-27 | TWD 15.35 | -0.97% | TWD 15.35 | TWD 15.45 | TWD 15.25 | 42.10K |
| 2026-05-26 | TWD 15.50 | -1.90% | TWD 15.80 | TWD 15.80 | TWD 15.40 | 58.40K |