Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan · Delayed Price · Currency is TWD 18.25
-0.10 (-0.54%)
At close: Mar 6, 2026
TPEX:4528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.40 | 18.40 | 18.25 | 18.25 | 18.25 | -0.54% | 11,490 |
| Mar 5, 2026 | 18.80 | 19.10 | 18.35 | 18.35 | 18.35 | -0.54% | 17,756 |
| Mar 4, 2026 | 18.75 | 18.75 | 18.30 | 18.45 | 18.45 | -1.60% | 26,656 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.65 | 18.75 | 18.75 | -1.32% | 33,278 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.26% | 25,893 |
| Feb 26, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 19.05 | -1.04% | 16,365 |
| Feb 25, 2026 | 19.15 | 19.60 | 19.10 | 19.25 | 19.25 | 0.52% | 42,217 |
| Feb 24, 2026 | 19.70 | 19.70 | 19.15 | 19.15 | 19.15 | -1.29% | 26,376 |
| Feb 23, 2026 | 19.95 | 19.95 | 19.30 | 19.40 | 19.40 | -0.51% | 27,729 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.25 | 19.50 | 19.50 | 0.78% | 23,668 |
| Feb 10, 2026 | 19.45 | 19.45 | 19.35 | 19.35 | 19.35 | -0.51% | 16,636 |
| Feb 9, 2026 | 19.65 | 19.75 | 19.45 | 19.45 | 19.45 | -1.77% | 47,894 |
| Feb 6, 2026 | 19.55 | 19.80 | 19.55 | 19.80 | 19.80 | -0.25% | 14,008 |
| Feb 5, 2026 | 19.75 | 20.15 | 19.75 | 19.85 | 19.85 | 0.51% | 38,672 |
| Feb 4, 2026 | 20.20 | 20.30 | 19.75 | 19.75 | 19.75 | -1.74% | 62,346 |
| Feb 3, 2026 | 20.10 | 20.75 | 20.00 | 20.10 | 20.10 | - | 28,505 |
| Feb 2, 2026 | 20.40 | 20.90 | 20.00 | 20.10 | 20.10 | -2.43% | 64,567 |
| Jan 30, 2026 | 20.70 | 20.95 | 20.40 | 20.60 | 20.60 | -2.83% | 121,419 |
| Jan 29, 2026 | 19.25 | 21.30 | 19.25 | 21.20 | 21.20 | 9.28% | 257,507 |
| Jan 28, 2026 | 19.60 | 19.60 | 19.10 | 19.40 | 19.40 | -1.02% | 75,145 |
| Jan 27, 2026 | 19.95 | 19.95 | 19.55 | 19.60 | 19.60 | -2.24% | 60,175 |
| Jan 26, 2026 | 20.00 | 20.25 | 20.00 | 20.05 | 20.05 | -0.99% | 47,242 |
| Jan 23, 2026 | 20.55 | 20.55 | 20.25 | 20.25 | 20.25 | -1.70% | 53,375 |
| Jan 22, 2026 | 21.55 | 21.60 | 20.50 | 20.60 | 20.60 | -3.51% | 139,222 |
| Jan 21, 2026 | 22.00 | 22.70 | 20.55 | 21.35 | 21.35 | -1.39% | 471,420 |
| Jan 20, 2026 | 20.75 | 21.65 | 20.25 | 21.65 | 21.65 | 9.90% | 533,644 |
| Jan 19, 2026 | 18.05 | 19.70 | 18.05 | 19.70 | 19.70 | 9.75% | 301,718 |
| Jan 16, 2026 | 17.65 | 17.95 | 17.55 | 17.95 | 17.95 | 1.70% | 90,552 |
| Jan 15, 2026 | 17.60 | 17.70 | 17.45 | 17.65 | 17.65 | 1.15% | 29,805 |
| Jan 14, 2026 | 17.20 | 17.45 | 17.10 | 17.45 | 17.45 | 1.75% | 32,288 |
| Jan 13, 2026 | 17.95 | 17.95 | 17.00 | 17.15 | 17.15 | 2.39% | 85,580 |
| Jan 12, 2026 | 16.80 | 17.00 | 16.75 | 16.75 | 16.75 | 1.52% | 16,091 |
| Jan 9, 2026 | 16.55 | 16.60 | 16.35 | 16.50 | 16.50 | 0.30% | 18,261 |
| Jan 8, 2026 | 16.50 | 16.95 | 16.40 | 16.45 | 16.45 | 0.61% | 32,253 |
| Jan 7, 2026 | 16.50 | 16.55 | 16.30 | 16.35 | 16.35 | -0.30% | 52,340 |
| Jan 6, 2026 | 16.55 | 16.75 | 16.40 | 16.40 | 16.40 | -0.91% | 76,388 |
| Jan 5, 2026 | 16.70 | 16.70 | 16.55 | 16.55 | 16.55 | -1.19% | 20,040 |
| Jan 2, 2026 | 16.75 | 16.90 | 16.75 | 16.75 | 16.75 | 0.30% | 17,786 |
| Dec 31, 2025 | 16.85 | 16.85 | 16.70 | 16.70 | 16.70 | -0.30% | 15,261 |
| Dec 30, 2025 | 16.90 | 16.90 | 16.65 | 16.75 | 16.75 | -0.89% | 9,786 |
| Dec 29, 2025 | 16.85 | 17.10 | 16.85 | 16.90 | 16.90 | 0.30% | 8,655 |
| Dec 26, 2025 | 16.90 | 17.15 | 16.85 | 16.85 | 16.85 | -0.59% | 16,413 |
| Dec 24, 2025 | 17.00 | 17.00 | 16.85 | 16.95 | 16.95 | 2.11% | 10,543 |
| Dec 23, 2025 | 16.85 | 16.85 | 16.55 | 16.60 | 16.60 | -1.19% | 17,908 |
| Dec 22, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 4,555 |
| Dec 19, 2025 | 16.95 | 17.10 | 16.90 | 16.90 | 16.90 | -0.29% | 5,948 |
| Dec 18, 2025 | 16.85 | 17.15 | 16.75 | 16.95 | 16.95 | - | 10,106 |
| Dec 17, 2025 | 16.95 | 17.05 | 16.80 | 16.95 | 16.95 | -0.59% | 13,677 |
| Dec 16, 2025 | 17.25 | 17.25 | 17.00 | 17.05 | 17.05 | -1.16% | 29,541 |
| Dec 15, 2025 | 17.20 | 17.35 | 17.20 | 17.25 | 17.25 | - | 29,854 |