Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan · Delayed Price · Currency is TWD 15.50
+0.20 (1.31%)
May 29, 2026, 1:30 PM CST
TPEX:4528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15.65 | 15.95 | 15.50 | 15.50 | 15.50 | 1.31% | 68,956 |
| May 28, 2026 | 15.35 | 15.70 | 15.10 | 15.30 | 15.30 | -0.33% | 121,936 |
| May 27, 2026 | 15.35 | 15.45 | 15.25 | 15.35 | 15.35 | -0.97% | 50,509 |
| May 26, 2026 | 15.80 | 15.80 | 15.40 | 15.50 | 15.50 | -1.90% | 65,827 |
| May 25, 2026 | 15.40 | 16.25 | 15.40 | 15.80 | 15.80 | 0.32% | 44,579 |
| May 22, 2026 | 15.50 | 15.90 | 15.50 | 15.75 | 15.75 | 0.96% | 30,127 |
| May 21, 2026 | 15.45 | 15.60 | 15.40 | 15.60 | 15.60 | 0.97% | 19,360 |
| May 20, 2026 | 15.30 | 15.45 | 15.30 | 15.45 | 15.45 | - | 13,227 |
| May 19, 2026 | 15.40 | 15.50 | 15.30 | 15.45 | 15.45 | -0.32% | 44,659 |
| May 18, 2026 | 15.50 | 15.55 | 15.40 | 15.50 | 15.50 | -1.59% | 40,211 |
| May 15, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.87% | 32,490 |
| May 14, 2026 | 16.40 | 16.40 | 16.00 | 16.05 | 16.05 | -0.62% | 19,518 |
| May 13, 2026 | 16.30 | 16.30 | 15.55 | 16.15 | 16.15 | 2.54% | 50,809 |
| May 12, 2026 | 15.95 | 15.95 | 15.60 | 15.75 | 15.75 | -1.25% | 25,594 |
| May 11, 2026 | 15.95 | 16.25 | 15.80 | 15.95 | 15.95 | - | 30,893 |
| May 8, 2026 | 15.55 | 16.00 | 15.50 | 15.95 | 15.95 | 1.92% | 37,369 |
| May 7, 2026 | 15.70 | 15.70 | 15.60 | 15.65 | 15.65 | -0.63% | 27,076 |
| May 6, 2026 | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | 1.94% | 52,461 |
| May 5, 2026 | 15.55 | 15.65 | 15.45 | 15.45 | 15.45 | -1.59% | 81,724 |
| May 4, 2026 | 16.05 | 16.10 | 15.55 | 15.70 | 15.70 | -3.09% | 71,910 |
| Apr 30, 2026 | 15.65 | 16.25 | 15.55 | 16.20 | 16.20 | 3.18% | 68,406 |
| Apr 29, 2026 | 15.80 | 15.85 | 15.65 | 15.70 | 15.70 | -0.63% | 48,016 |
| Apr 28, 2026 | 15.85 | 15.95 | 15.70 | 15.80 | 15.80 | -0.63% | 33,732 |
| Apr 27, 2026 | 15.70 | 15.95 | 15.70 | 15.90 | 15.90 | -0.62% | 33,093 |
| Apr 24, 2026 | 16.00 | 16.15 | 15.80 | 16.00 | 16.00 | -1.54% | 46,303 |
| Apr 23, 2026 | 16.20 | 16.25 | 16.05 | 16.25 | 16.25 | -0.31% | 49,159 |
| Apr 22, 2026 | 16.10 | 16.60 | 16.10 | 16.30 | 16.30 | 2.84% | 86,228 |
| Apr 21, 2026 | 15.95 | 16.10 | 15.70 | 15.85 | 15.85 | -0.31% | 268,609 |
| Apr 20, 2026 | 17.15 | 17.15 | 15.80 | 15.90 | 15.90 | -7.29% | 320,090 |
| 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 | 0.59% | 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 |