Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan · Delayed Price · Currency is TWD 20.60
-0.75 (-3.51%)
Jan 22, 2026, 1:30 PM CST
TPEX:4528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 16.95 | 17.25 | 16.90 | 17.25 | 17.25 | 2.68% | 28,392 |
| Dec 11, 2025 | 16.70 | 16.80 | 16.55 | 16.80 | 16.80 | 1.20% | 21,401 |
| Dec 10, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | 20,190 |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 14,043 |
| Dec 8, 2025 | 16.50 | 16.75 | 16.50 | 16.70 | 16.70 | 1.52% | 27,245 |
| Dec 5, 2025 | 16.45 | 16.50 | 16.45 | 16.45 | 16.45 | -0.60% | 10,988 |
| Dec 4, 2025 | 16.50 | 16.60 | 16.30 | 16.55 | 16.55 | -0.30% | 34,500 |
| Dec 3, 2025 | 16.65 | 16.70 | 16.55 | 16.60 | 16.60 | 0.30% | 12,455 |
| Dec 2, 2025 | 16.65 | 16.65 | 16.55 | 16.55 | 16.55 | -0.60% | 13,363 |
| Dec 1, 2025 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 0.91% | 5,056 |
| Nov 28, 2025 | 16.85 | 16.85 | 16.45 | 16.50 | 16.50 | -1.79% | 57,946 |
| Nov 27, 2025 | 16.70 | 16.85 | 16.65 | 16.80 | 16.80 | -0.88% | 13,864 |
| Nov 26, 2025 | 16.70 | 16.95 | 16.60 | 16.95 | 16.95 | 2.42% | 12,185 |
| Nov 25, 2025 | 16.55 | 16.55 | 16.50 | 16.55 | 16.55 | 0.61% | 9,374 |
| Nov 24, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 1,996 |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 9,957 |
| Nov 20, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | 29,463 |
| Nov 19, 2025 | 16.90 | 16.90 | 16.30 | 16.50 | 16.50 | -2.37% | 30,068 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | -1.17% | 16,846 |
| Nov 17, 2025 | 17.35 | 17.35 | 17.05 | 17.10 | 17.10 | -0.29% | 11,285 |
| Nov 14, 2025 | 17.15 | 17.25 | 17.00 | 17.15 | 17.15 | -0.87% | 14,652 |
| Nov 13, 2025 | 17.20 | 17.50 | 17.00 | 17.30 | 17.30 | 0.87% | 19,058 |
| Nov 12, 2025 | 16.95 | 17.15 | 16.90 | 17.15 | 17.15 | 1.18% | 16,157 |