Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan · Delayed Price · Currency is TWD 15.20
+0.15 (1.00%)
Aug 20, 2026, 12:39 PM CST
TPEX:4528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | 1.00% | 8,682 |
| Aug 19, 2026 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -0.33% | 10,280 |
| Aug 18, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 37,935 |
| Aug 17, 2026 | 15.05 | 15.40 | 15.05 | 15.10 | 15.10 | -0.66% | 22,683 |
| Aug 14, 2026 | 15.25 | 15.25 | 15.10 | 15.20 | 15.20 | - | 14,338 |
| Aug 13, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - | 22,273 |
| Aug 12, 2026 | 15.35 | 15.35 | 15.15 | 15.20 | 15.20 | 0.33% | 16,995 |
| Aug 11, 2026 | 15.20 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 17,513 |
| Aug 10, 2026 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | - | 16,192 |
| Aug 7, 2026 | 15.10 | 15.40 | 15.10 | 15.20 | 15.20 | - | 17,164 |
| Aug 6, 2026 | 15.25 | 15.25 | 15.15 | 15.20 | 15.20 | - | 13,827 |
| Aug 5, 2026 | 15.35 | 15.50 | 15.20 | 15.20 | 15.20 | 0.33% | 34,947 |
| Aug 4, 2026 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | -0.33% | 10,712 |
| Aug 3, 2026 | 15.20 | 15.25 | 15.20 | 15.20 | 15.20 | -0.33% | 30,751 |
| Jul 31, 2026 | 15.20 | 15.35 | 15.20 | 15.25 | 15.25 | 0.33% | 14,796 |
| Jul 30, 2026 | 15.05 | 15.20 | 14.95 | 15.20 | 15.20 | 1.33% | 31,082 |
| Jul 29, 2026 | 15.25 | 15.35 | 14.90 | 15.00 | 15.00 | -1.96% | 85,365 |
| Jul 28, 2026 | 15.40 | 15.40 | 15.10 | 15.30 | 15.30 | -1.29% | 35,123 |
| Jul 27, 2026 | 15.35 | 15.65 | 15.35 | 15.50 | 15.50 | 0.65% | 19,214 |
| Jul 24, 2026 | 15.40 | 15.50 | 15.35 | 15.40 | 15.40 | -0.32% | 12,842 |
| Jul 23, 2026 | 15.45 | 15.50 | 15.45 | 15.45 | 15.45 | - | 8,091 |
| Jul 22, 2026 | 15.45 | 16.00 | 15.40 | 15.45 | 15.45 | - | 54,559 |
| Jul 21, 2026 | 15.25 | 15.45 | 15.25 | 15.45 | 15.45 | 1.31% | 15,815 |
| Jul 20, 2026 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -0.97% | 22,099 |
| Jul 17, 2026 | 15.80 | 15.90 | 15.40 | 15.40 | 15.40 | -3.45% | 39,198 |
| Jul 16, 2026 | 15.80 | 16.25 | 15.70 | 15.95 | 15.95 | -0.31% | 60,636 |
| Jul 15, 2026 | 15.45 | 16.20 | 15.45 | 16.00 | 16.00 | 4.23% | 47,810 |
| Jul 14, 2026 | 15.40 | 15.45 | 15.20 | 15.35 | 15.35 | 0.33% | 20,902 |
| Jul 13, 2026 | 15.25 | 15.30 | 15.25 | 15.30 | 15.30 | - | 13,721 |
| Jul 9, 2026 | 15.25 | 15.30 | 15.10 | 15.30 | 15.30 | -1.29% | 45,049 |
| Jul 8, 2026 | 15.60 | 15.60 | 15.40 | 15.50 | 15.50 | -0.32% | 17,978 |
| Jul 7, 2026 | 15.65 | 15.75 | 15.50 | 15.55 | 15.55 | -1.27% | 39,925 |
| Jul 6, 2026 | 15.70 | 15.85 | 15.70 | 15.75 | 15.75 | 1.61% | 38,141 |
| Jul 3, 2026 | 15.20 | 15.70 | 15.20 | 15.50 | 15.50 | 1.64% | 57,871 |
| Jul 2, 2026 | 15.20 | 15.40 | 15.20 | 15.25 | 15.25 | -0.97% | 29,280 |
| Jul 1, 2026 | 15.35 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | 15,833 |
| Jun 30, 2026 | 15.60 | 15.60 | 15.20 | 15.30 | 15.30 | -0.33% | 40,178 |
| Jun 29, 2026 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | -0.65% | 29,064 |
| Jun 26, 2026 | 15.60 | 15.60 | 15.35 | 15.45 | 15.45 | -1.28% | 28,132 |
| Jun 25, 2026 | 15.60 | 15.65 | 15.35 | 15.65 | 15.65 | 0.32% | 23,314 |
| Jun 24, 2026 | 15.70 | 15.75 | 15.50 | 15.60 | 15.60 | -0.95% | 138,021 |
| Jun 23, 2026 | 15.50 | 15.80 | 15.50 | 15.75 | 15.75 | 1.29% | 23,655 |
| Jun 22, 2026 | 15.85 | 15.85 | 15.10 | 15.55 | 15.55 | -1.89% | 208,528 |
| Jun 18, 2026 | 15.95 | 16.00 | 15.85 | 15.85 | 15.85 | -0.63% | 43,177 |
| Jun 17, 2026 | 15.85 | 16.00 | 15.85 | 15.95 | 15.95 | 0.31% | 36,627 |
| Jun 16, 2026 | 16.15 | 16.15 | 15.90 | 15.90 | 15.90 | -2.15% | 40,910 |
| Jun 15, 2026 | 16.45 | 16.45 | 15.90 | 16.25 | 16.25 | 0.31% | 60,905 |
| Jun 12, 2026 | 15.80 | 16.85 | 15.80 | 16.20 | 16.20 | 0.62% | 66,621 |
| Jun 11, 2026 | 15.95 | 16.10 | 15.70 | 16.10 | 16.10 | 0.94% | 17,537 |
| Jun 10, 2026 | 15.80 | 16.35 | 15.80 | 15.95 | 15.95 | 0.63% | 44,537 |