Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan · Delayed Price · Currency is TWD 17.15
+0.05 (0.29%)
At close: Apr 17, 2026
TPEX:4528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 17.10 | 17.15 | 17.00 | 17.15 | 17.15 | 0.29% | 22,765 |
| Apr 16, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 31,035 |
| Apr 15, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.00 | -0.29% | 18,485 |
| Apr 14, 2026 | 17.00 | 17.50 | 16.90 | 17.25 | 17.05 | 1.47% | 24,437 |
| Apr 13, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 16.80 | - | 22,721 |
| Apr 10, 2026 | 17.20 | 17.30 | 16.90 | 17.00 | 16.80 | -1.16% | 32,601 |
| Apr 9, 2026 | 17.65 | 17.65 | 17.10 | 17.20 | 17.00 | -2.55% | 41,631 |
| Apr 8, 2026 | 17.65 | 17.65 | 17.40 | 17.65 | 17.44 | 0.28% | 23,618 |
| Apr 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.40 | - | 4,986 |
| Apr 2, 2026 | 17.80 | 17.80 | 17.35 | 17.60 | 17.40 | -1.12% | 15,094 |
| Apr 1, 2026 | 17.90 | 17.90 | 17.55 | 17.80 | 17.59 | 1.71% | 6,656 |
| Mar 31, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.30 | - | 9,846 |
| Mar 30, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.30 | -1.69% | 9,988 |
| Mar 27, 2026 | 17.70 | 17.80 | 17.60 | 17.80 | 17.59 | 0.28% | 6,221 |
| Mar 26, 2026 | 17.80 | 17.80 | 17.50 | 17.75 | 17.54 | 1.43% | 31,595 |
| Mar 25, 2026 | 17.55 | 17.55 | 17.50 | 17.50 | 17.30 | - | 8,750 |
| Mar 24, 2026 | 17.30 | 17.50 | 17.25 | 17.50 | 17.30 | 0.86% | 34,341 |
| Mar 23, 2026 | 17.50 | 17.50 | 17.25 | 17.35 | 17.15 | -3.07% | 56,642 |
| Mar 20, 2026 | 18.50 | 18.50 | 17.90 | 17.90 | 17.69 | -3.24% | 60,328 |
| Mar 19, 2026 | 18.75 | 18.75 | 18.50 | 18.50 | 18.28 | -1.33% | 21,759 |
| Mar 18, 2026 | 18.75 | 18.85 | 18.75 | 18.75 | 18.53 | -1.06% | 16,633 |
| Mar 17, 2026 | 18.80 | 19.05 | 18.65 | 18.95 | 18.73 | 0.80% | 8,026 |
| Mar 16, 2026 | 18.85 | 19.15 | 18.80 | 18.80 | 18.58 | 0.27% | 15,256 |
| Mar 13, 2026 | 18.75 | 19.05 | 18.70 | 18.75 | 18.53 | 0.27% | 17,249 |
| Mar 12, 2026 | 19.00 | 19.00 | 18.50 | 18.70 | 18.48 | -0.53% | 16,972 |
| Mar 11, 2026 | 18.35 | 18.80 | 18.10 | 18.80 | 18.58 | 2.45% | 17,385 |
| Mar 10, 2026 | 18.50 | 18.60 | 18.20 | 18.35 | 18.14 | 1.10% | 25,699 |
| Mar 9, 2026 | 18.10 | 18.15 | 18.05 | 18.15 | 17.94 | -0.55% | 9,799 |
| Mar 6, 2026 | 18.40 | 18.40 | 18.25 | 18.25 | 18.04 | -0.54% | 11,490 |
| Mar 5, 2026 | 18.80 | 19.10 | 18.35 | 18.35 | 18.14 | -0.54% | 17,756 |
| Mar 4, 2026 | 18.75 | 18.75 | 18.30 | 18.45 | 18.24 | -1.60% | 26,656 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.65 | 18.75 | 18.53 | -1.32% | 33,278 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.78 | -0.26% | 25,893 |
| Feb 26, 2026 | 19.20 | 19.20 | 19.05 | 19.05 | 18.83 | -1.04% | 16,365 |
| Feb 25, 2026 | 19.15 | 19.60 | 19.10 | 19.25 | 19.03 | 0.52% | 42,217 |
| Feb 24, 2026 | 19.70 | 19.70 | 19.15 | 19.15 | 18.93 | -1.29% | 26,376 |
| Feb 23, 2026 | 19.95 | 19.95 | 19.30 | 19.40 | 19.17 | -0.51% | 27,729 |
| Feb 11, 2026 | 19.50 | 19.50 | 19.25 | 19.50 | 19.27 | 0.78% | 23,668 |
| Feb 10, 2026 | 19.45 | 19.45 | 19.35 | 19.35 | 19.13 | -0.51% | 16,636 |
| Feb 9, 2026 | 19.65 | 19.75 | 19.45 | 19.45 | 19.22 | -1.77% | 47,894 |
| Feb 6, 2026 | 19.55 | 19.80 | 19.55 | 19.80 | 19.57 | -0.25% | 14,008 |
| Feb 5, 2026 | 19.75 | 20.15 | 19.75 | 19.85 | 19.62 | 0.51% | 38,672 |
| Feb 4, 2026 | 20.20 | 20.30 | 19.75 | 19.75 | 19.52 | -1.74% | 62,346 |
| Feb 3, 2026 | 20.10 | 20.75 | 20.00 | 20.10 | 19.87 | - | 28,505 |
| Feb 2, 2026 | 20.40 | 20.90 | 20.00 | 20.10 | 19.87 | -2.43% | 64,567 |
| Jan 30, 2026 | 20.70 | 20.95 | 20.40 | 20.60 | 20.36 | -2.83% | 121,419 |
| Jan 29, 2026 | 19.25 | 21.30 | 19.25 | 21.20 | 20.95 | 9.28% | 257,507 |
| Jan 28, 2026 | 19.60 | 19.60 | 19.10 | 19.40 | 19.17 | -1.02% | 75,145 |
| Jan 27, 2026 | 19.95 | 19.95 | 19.55 | 19.60 | 19.37 | -2.24% | 60,175 |
| Jan 26, 2026 | 20.00 | 20.25 | 20.00 | 20.05 | 19.82 | -0.99% | 47,242 |