Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Chian Hsing Forging Industrial Co., Ltd. (4528) Historical Prices

TW:4528 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202614.0014.0013.7013.7013.70-2.49%15,2310.42
Nov 10, 202613.8014.0513.5514.0514.05+1.08%17,1360.47
Nov 09, 202613.9013.9013.8513.8513.85-0.36%30,3760.85
Nov 06, 202613.4514.1013.4513.9013.90-2.46%25,3480.71
Nov 05, 202614.3514.5014.2514.2514.250.00%37,4941.06
Nov 04, 202614.3514.3514.1514.2514.25-2.06%45,8801.31
Nov 03, 202614.5014.5514.3014.5514.55-0.68%53,3601.55
Nov 02, 202614.6014.7014.6014.6514.65+0.34%8,1550.23
Oct 30, 202614.6014.7514.5514.6014.60-1.35%38,5271.12
Oct 29, 202614.7014.8014.6014.8014.80+0.68%43,4701.27
Oct 28, 202615.2016.7514.7014.7014.70-3.61%994,05253.54
Oct 27, 202614.8515.2514.7015.2515.25+2.69%11,7380.62
Oct 26, 202614.8514.8514.7014.8514.850.00%00.00
Oct 23, 202614.8514.8514.7014.8514.850.00%00.00
Oct 22, 202614.7514.8514.7014.8514.850.00%16,0350.77
Oct 21, 202614.8514.8514.7014.8514.850.00%35,3801.73
Oct 20, 202614.9514.9514.8014.8514.85-0.67%15,5450.76
Oct 19, 202615.0015.0014.9514.9514.95-0.33%7,8060.37
Oct 16, 202614.8015.0014.7515.0015.00+1.35%31,3901.51
Oct 15, 202615.0015.0014.8014.8014.800.00%17,9810.86
Oct 14, 202615.0015.1514.8014.8014.800.00%17,2440.81
Oct 13, 202614.8014.8014.6514.8014.800.00%41,4151.92
Oct 12, 202614.7514.8514.7514.8014.800.00%8,3700.38
Oct 09, 202614.8014.8014.6514.8014.800.00%00.00
Oct 08, 202614.7514.8014.6514.8014.80+0.34%22,5461.01
Oct 07, 202614.7014.8014.7014.7514.75+0.34%16,1530.73
Oct 06, 202614.8014.8014.6014.7014.70-0.68%34,2161.53
Oct 05, 202615.0515.1014.7514.8014.800.00%21,5570.97
Oct 02, 202615.0515.0514.8014.8014.80-0.34%18,7490.83
Oct 01, 202614.9014.9514.8514.8514.85-0.67%25,9151.14
Sep 30, 202615.1015.1014.9514.9514.95+0.67%6,0240.26
Sep 29, 202614.8514.9014.8514.8514.85-0.67%16,9510.71
Sep 28, 202614.9515.0014.9014.9514.950.00%00.00
Sep 25, 202614.9515.0014.9014.9514.950.00%00.00
Sep 24, 202614.9015.0014.9014.9514.95-0.33%14,5990.59
Sep 23, 202614.9015.0014.9015.0015.00+1.01%4,6660.18
Sep 22, 202614.8514.9014.8014.8514.85-0.34%20,1820.80
Sep 21, 202614.9515.1014.8514.9014.90+0.34%15,6410.57
Sep 18, 202614.8515.0014.7514.8514.850.00%53,1451.98
Sep 17, 202614.8514.9514.5014.8514.85+0.34%104,0513.65
Sep 16, 202614.9015.0014.7014.8014.80-0.34%27,0600.96
Sep 15, 202615.1515.1514.8014.8514.85-0.34%19,6910.69
Sep 14, 202615.1015.2014.8514.9014.900.00%23,8520.83
Sep 11, 202615.0015.0014.9014.9014.900.00%8,8580.30
Sep 10, 202615.0015.0014.9014.9014.90-0.67%12,1800.41
Sep 09, 202614.9515.0014.8515.0015.00+0.67%21,7400.71
Sep 08, 202614.9514.9514.9014.9014.900.00%8,7270.28
Sep 07, 202614.9514.9514.9014.9014.90-0.33%20,3020.65
Sep 04, 202615.0015.0014.9514.9514.950.00%9,9140.31
Sep 03, 202615.0015.0514.9514.9514.95-0.33%17,4210.55