Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan · Delayed Price · Currency is TWD 14.60
-0.20 (-1.35%)
Oct 30, 2026, 1:30 PM CST
TPEX:4528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.60 | 14.75 | 14.55 | 14.60 | 14.60 | -1.35% | 38,527 |
| Oct 29, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 43,470 |
| Oct 28, 2026 | 15.20 | 16.75 | 14.70 | 14.70 | 14.70 | -3.61% | 994,052 |
| Oct 27, 2026 | 14.85 | 15.25 | 14.70 | 15.25 | 15.25 | 2.69% | 11,738 |
| Oct 22, 2026 | 14.75 | 14.85 | 14.70 | 14.85 | 14.85 | - | 16,036 |
| Oct 21, 2026 | 14.85 | 14.85 | 14.70 | 14.85 | 14.85 | - | 35,380 |
| Oct 20, 2026 | 14.95 | 14.95 | 14.80 | 14.85 | 14.85 | -0.67% | 15,545 |
| Oct 19, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 7,806 |
| Oct 16, 2026 | 14.80 | 15.00 | 14.75 | 15.00 | 15.00 | 1.35% | 31,390 |
| Oct 15, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 17,981 |
| Oct 14, 2026 | 15.00 | 15.15 | 14.80 | 14.80 | 14.80 | - | 17,244 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.65 | 14.80 | 14.80 | - | 41,415 |
| Oct 12, 2026 | 14.75 | 14.85 | 14.75 | 14.80 | 14.80 | - | 8,370 |
| Oct 8, 2026 | 14.75 | 14.80 | 14.65 | 14.80 | 14.80 | 0.34% | 22,546 |
| Oct 7, 2026 | 14.70 | 14.80 | 14.70 | 14.75 | 14.75 | 0.34% | 16,154 |
| Oct 6, 2026 | 14.80 | 14.80 | 14.60 | 14.70 | 14.70 | -0.68% | 34,216 |
| Oct 5, 2026 | 15.05 | 15.10 | 14.75 | 14.80 | 14.80 | - | 21,557 |
| Oct 2, 2026 | 15.05 | 15.05 | 14.80 | 14.80 | 14.80 | -0.34% | 18,749 |
| Oct 1, 2026 | 14.90 | 14.95 | 14.85 | 14.85 | 14.85 | -0.67% | 25,915 |
| Sep 30, 2026 | 15.10 | 15.10 | 14.95 | 14.95 | 14.95 | 0.67% | 6,024 |
| Sep 29, 2026 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | -0.67% | 16,951 |
| Sep 24, 2026 | 14.90 | 15.00 | 14.90 | 14.95 | 14.95 | -0.33% | 14,599 |
| Sep 23, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 1.01% | 4,666 |
| Sep 22, 2026 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | -0.34% | 20,182 |
| Sep 21, 2026 | 14.95 | 15.10 | 14.85 | 14.90 | 14.90 | 0.34% | 15,641 |
| Sep 18, 2026 | 14.85 | 15.00 | 14.75 | 14.85 | 14.85 | - | 53,145 |
| Sep 17, 2026 | 14.85 | 14.95 | 14.50 | 14.85 | 14.85 | 0.34% | 104,051 |
| Sep 16, 2026 | 14.90 | 15.00 | 14.70 | 14.80 | 14.80 | -0.34% | 27,060 |
| Sep 15, 2026 | 15.15 | 15.15 | 14.80 | 14.85 | 14.85 | -0.34% | 19,691 |
| Sep 14, 2026 | 15.10 | 15.20 | 14.85 | 14.90 | 14.90 | - | 23,852 |
| Sep 11, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | - | 8,858 |
| Sep 10, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 12,180 |
| Sep 9, 2026 | 14.95 | 15.00 | 14.85 | 15.00 | 15.00 | 0.67% | 21,740 |
| Sep 8, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | - | 8,727 |
| Sep 7, 2026 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | -0.33% | 20,302 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | - | 9,914 |
| Sep 3, 2026 | 15.00 | 15.05 | 14.95 | 14.95 | 14.95 | -0.33% | 17,421 |
| Sep 2, 2026 | 15.05 | 15.05 | 15.00 | 15.00 | 15.00 | -0.33% | 10,174 |
| Sep 1, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | - | 8,855 |
| Aug 31, 2026 | 15.05 | 15.30 | 15.05 | 15.05 | 15.05 | 0.33% | 9,462 |
| Aug 28, 2026 | 15.00 | 15.10 | 14.95 | 15.00 | 15.00 | -0.33% | 17,635 |
| Aug 27, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | -0.66% | 13,895 |
| Aug 26, 2026 | 15.00 | 15.30 | 15.00 | 15.15 | 15.15 | 1.00% | 21,046 |
| Aug 25, 2026 | 15.00 | 15.00 | 14.95 | 15.00 | 15.00 | 0.33% | 12,424 |
| Aug 24, 2026 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | -1.32% | 22,719 |
| Aug 21, 2026 | 15.15 | 15.15 | 15.00 | 15.15 | 15.15 | -0.33% | 14,413 |
| 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 |