Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Chian Hsing Forging Industrial Co., Ltd. (4528.TWO)

Compare
18.35
0.00
(0.00%)
At close: 1:30:25 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 202518.6018.6018.3018.3518.358,165
Apr 18, 2025 0.2 Dividend
Apr 17, 202518.3018.8518.3018.3518.1547,000
Apr 16, 202518.4018.8018.2018.2018.0020,000
Apr 15, 202518.0018.2518.0018.2018.0017,000
Apr 14, 202518.3018.3017.1017.9517.7519,000
Apr 11, 202517.0017.0016.2516.9016.7243,040
Apr 10, 202516.4517.4016.0517.2017.0191,514
Apr 9, 202517.0017.0015.9515.9515.78114,000
Apr 8, 202519.0019.0517.4517.7017.5175,625
Apr 7, 202519.3519.3519.3519.3519.1426,083
Apr 2, 202521.5021.5021.5021.5021.2731,246
Apr 1, 202521.6521.6521.5021.5021.2714,272
Mar 31, 202522.0022.3021.5021.6521.4117,412
Mar 28, 202522.1022.1022.0022.0021.764,005
Mar 27, 202521.9022.1021.9022.1021.8611,000
Mar 26, 202522.3022.3022.3022.3022.06-
Mar 25, 202522.2522.8022.1522.3022.0619,182
Mar 24, 202522.8022.8022.4522.4522.2116,987
Mar 21, 202522.7522.7522.5522.7022.4515,025
Mar 20, 202523.0523.0522.7522.7522.5018,116
Mar 19, 202523.2523.2523.1023.1022.8518,300
Mar 18, 202523.3523.3523.2523.2523.0015,573
Mar 17, 202523.5523.5523.4023.4023.146,547
Mar 14, 202523.4523.5523.3523.5523.2910,000
Mar 13, 202523.7023.7023.4023.4523.1916,013
Mar 12, 202523.6023.7523.5523.7023.4417,000
Mar 11, 202523.5023.5523.3023.5523.2924,005
Mar 10, 202523.4023.6523.4023.5023.2420,105
Mar 7, 202523.3523.5023.3023.5023.245,000
Mar 6, 202523.3023.7023.3023.3523.1018,200
Mar 5, 202523.4023.4023.3523.4023.1410,004
Mar 4, 202523.0023.4523.0023.4023.147,003
Mar 3, 202523.0523.5023.0523.2022.9511,000
Feb 27, 202523.2023.2023.1023.1022.8525,500
Feb 26, 202523.5523.5523.3523.4023.147,100
Feb 25, 202523.7523.7523.2023.2022.9552,100
Feb 24, 202523.3523.6023.3523.4523.1937,174
Feb 21, 202523.4023.5523.3023.3523.1071,051
Feb 20, 202523.5523.5523.1023.2022.9512,200
Feb 19, 202523.4023.4022.9023.0522.8051,000
Feb 18, 202523.3523.3523.3023.3523.1026,191
Feb 17, 202523.4023.5023.2523.3023.0525,860
Feb 14, 202522.4523.4022.4023.4023.1450,340
Feb 13, 202522.5022.5022.0522.4522.2116,266
Feb 12, 202521.7022.0521.7021.9521.7130,300
Feb 11, 202521.5021.7521.5021.6521.4114,200
Feb 10, 202521.3521.5520.8021.4521.2231,000
Feb 7, 202521.4021.4521.3521.3521.129,516
Feb 6, 202521.7521.7521.3021.4021.1718,551
Feb 5, 202521.5021.5021.2521.3021.0725,041
Feb 4, 202521.0021.4520.9021.3021.0715,920
Feb 3, 202521.2521.4521.0021.4521.2214,900
Jan 22, 202521.3521.4021.2521.2521.0219,000
Jan 21, 202521.5021.5021.2021.2521.0224,000
Jan 20, 202521.2521.5021.2521.2521.0210,000
Jan 17, 202521.3021.3021.0521.2020.9778,000
Jan 16, 202521.5021.5021.1521.5021.2775,000
Jan 15, 202521.3021.3020.7520.8520.6231,000
Jan 14, 202520.9021.1520.3520.7520.5223,000
Jan 13, 202521.2021.2019.6020.0019.78115,000
Jan 10, 202522.4522.4521.1021.2020.97100,000
Jan 9, 202522.5022.5522.4022.4022.1619,000
Jan 8, 202522.5522.5522.0022.5022.2562,000
Jan 7, 202522.9022.9022.5022.5522.3064,000
Jan 6, 202523.0023.0522.8522.9522.7036,000
Jan 3, 202523.0023.3023.0023.0522.8019,000
Jan 2, 202523.6523.7023.0023.0022.75174,000
Dec 31, 202424.6524.9023.6523.6523.39108,000
Dec 30, 202425.2525.2524.9024.9024.6329,000
Dec 27, 202425.3025.3525.2525.3525.078,000
Dec 26, 202425.0025.4025.0025.4025.1224,000
Dec 25, 202425.6525.6525.2025.2024.9320,000
Dec 24, 202425.9025.9025.7025.7525.4714,000
Dec 23, 202426.1526.5025.9025.9025.6225,000
Dec 20, 202425.7025.8525.7025.8025.526,000
Dec 19, 202425.9525.9525.6025.7025.4210,000
Dec 18, 202426.0026.0024.9025.9525.6789,000
Dec 17, 202426.8526.8525.8526.0025.7285,000
Dec 16, 202427.3027.3026.8526.8526.5618,000
Dec 13, 202427.0027.4527.0027.3027.008,000
Dec 12, 202427.4527.5027.0527.1026.8025,000
Dec 11, 202427.4027.5027.3527.4027.106,000
Dec 10, 202427.3027.3027.0027.2526.9572,000
Dec 9, 202427.5527.5527.4027.4027.1022,000
Dec 6, 202427.8527.8527.5027.7027.4034,000
Dec 5, 202427.8527.8527.8027.8527.5512,000
Dec 4, 202427.7027.9527.4527.8527.5554,000
Dec 3, 202427.7527.7527.6027.7027.4019,000
Dec 2, 202427.6027.8027.6027.7527.4512,000
Nov 29, 202427.8527.8527.6027.7527.4513,000
Nov 28, 202427.9027.9027.8527.8527.5521,000
Nov 27, 202428.0528.0527.9527.9527.6517,000
Nov 26, 202428.1028.1028.0028.0527.749,000
Nov 25, 202428.1528.1528.1028.1027.7914,000
Nov 22, 202428.2028.2028.1028.1527.8412,000
Nov 21, 202428.2028.2028.1528.1527.846,000
Nov 20, 202428.1528.5027.8528.1527.8496,982
Nov 19, 202428.2028.2028.1028.1027.7915,000
Nov 18, 202428.1528.1528.1528.1527.842,000
Nov 15, 202428.3028.3028.2028.2527.946,000
Nov 14, 202428.6028.7028.3028.3027.9913,000
Nov 13, 202428.9528.9528.6028.6028.293,000
Nov 12, 202428.9528.9528.4528.5528.2412,000
Nov 11, 202428.5028.5028.3028.3027.992,000
Nov 8, 202428.3528.5028.2528.5028.1911,000
Nov 7, 202428.2528.4528.2528.3027.9916,000
Nov 6, 202428.3028.4528.3028.4028.098,000
Nov 5, 202428.3528.4028.3028.3528.0411,000
Nov 4, 202428.3528.3528.3028.3027.999,000
Nov 1, 202428.4028.4028.3528.3528.0410,000
Oct 30, 202428.5528.5528.3028.3528.0418,000
Oct 29, 202428.8028.8028.5028.5528.2420,000
Oct 28, 202428.6528.6528.5028.6028.2918,000
Oct 25, 202428.5028.7528.5028.7028.3928,000
Oct 24, 202428.7528.7528.5528.7028.3914,000
Oct 23, 202429.0029.0028.7528.7528.4420,000
Oct 22, 202429.3529.3528.8528.8528.5471,000
Oct 21, 202429.2529.4029.2529.3529.038,000
Oct 18, 202429.4529.4529.2029.2028.886,000
Oct 17, 202429.4529.4529.1529.4029.0813,000
Oct 16, 202429.8029.8029.4029.4529.1312,000
Oct 15, 202429.7029.8029.3529.7529.439,000
Oct 14, 202429.7529.7529.3029.3028.988,000
Oct 11, 202429.5029.5029.4029.4029.087,000
Oct 9, 202429.8029.8029.5529.6029.2814,000
Oct 8, 202429.9029.9029.7029.9029.577,000
Oct 7, 202429.5530.1529.5030.1529.8213,000
Oct 4, 202429.6029.6029.5029.5029.1813,000
Oct 1, 202429.8029.9029.6529.7029.3823,000
Sep 30, 202429.7529.7529.7029.7529.4310,000
Sep 27, 202429.4529.6029.2529.4529.1334,000
Sep 26, 202429.6029.6029.6029.6029.281,000
Sep 25, 202429.7029.7029.6029.6029.2820,000
Sep 24, 202429.3529.7029.3529.7029.388,000
Sep 23, 202429.3529.5529.2529.5529.2326,000
Sep 20, 202429.7529.7529.4529.5029.1817,000
Sep 19, 202429.5029.7529.5029.7529.435,000
Sep 18, 202429.6029.8029.5529.5529.2317,000
Sep 16, 202429.6529.8029.6529.6529.3317,000
Sep 13, 202429.9529.9529.5529.6529.3329,000
Sep 12, 202429.9030.0029.8029.9029.5713,000
Sep 11, 202430.1030.1029.8529.9029.5719,000
Sep 10, 202430.1030.1029.6029.6029.2817,000
Sep 9, 202430.0030.2029.9030.2029.8737,000
Sep 6, 202430.1530.9030.1030.2029.8756,000
Sep 5, 202430.6030.8030.0530.0529.7217,000
Sep 4, 202430.1030.5029.4530.1529.8240,000
Sep 3, 202430.1030.2030.0030.1529.8236,000
Sep 2, 202429.5030.1529.5030.1529.8218,000
Aug 30, 202429.6029.7029.5529.6029.2810,000
Aug 29, 202429.5029.6029.5029.6029.2832,000
Aug 28, 202429.5029.6029.5029.6029.287,000
Aug 27, 202429.9029.9029.7029.7029.3812,000
Aug 26, 202429.6529.8029.4029.5529.2320,000
Aug 23, 202429.6529.6529.6529.6529.33-
Aug 22, 202429.9029.9029.6529.6529.3317,000
Aug 21, 202429.8529.9529.6529.8529.5216,000
Aug 20, 202430.4030.4029.8029.8529.5228,000
Aug 19, 202430.9031.1030.3530.4030.0753,000
Aug 16, 202430.3030.8530.2030.8030.46102,000
Aug 15, 202430.5030.5030.0530.3029.9785,000
Aug 14, 202430.0530.5029.4530.2529.92136,000
Aug 13, 202428.6030.2528.6029.3529.0362,000
Aug 12, 202428.5528.5528.5028.5028.1912,000
Aug 9, 202428.6028.6028.4528.5528.2414,000
Aug 8, 202428.5028.6028.3528.4028.0914,000
Aug 7, 202428.0528.9528.0028.5028.19103,000
Aug 6, 202428.9028.9027.8528.0027.6953,000
Aug 5, 202429.3029.3028.0528.0527.74108,000
Aug 2, 202429.5529.5529.2029.3529.0320,000
Aug 1, 202429.4029.5529.4029.5529.2310,000
Jul 31, 202429.1029.4029.1029.4029.0821,000
Jul 30, 202429.0029.1029.0029.1028.788,000
Jul 29, 202429.1529.1529.0029.0028.6822,000
Jul 26, 202429.1029.1029.0029.1028.7824,000
Jul 23, 202429.1529.1529.1029.1028.7816,000
Jul 22, 202429.3029.3029.0029.1028.7853,000
Jul 19, 202429.6029.6529.2529.3028.9853,000
Jul 18, 202429.6029.7029.6029.6029.2835,000
Jul 17, 202429.7029.7029.5529.6029.2838,000
Jul 16, 202430.0530.0529.7029.7029.3842,000
Jul 15, 202429.6029.8029.6029.7529.4329,000
Jul 12, 202429.5529.7529.5029.6029.2850,000
Jul 11, 202429.6029.6529.5029.6029.2828,000
Jul 10, 202429.7529.7529.5029.5529.2338,000
Jul 9, 202429.5029.7529.4529.6529.3368,000
Jul 8, 202429.7530.0029.3029.4529.1362,000
Jul 5, 202429.1530.2529.1529.7529.4379,000
Jul 4, 202429.2529.3029.0529.1028.7877,000
Jul 3, 202429.1529.3029.0529.2528.9354,000
Jul 2, 202429.1529.3029.0529.3028.9835,000
Jul 1, 202429.3029.3029.1529.1528.8349,000
Jun 28, 202429.2529.4029.2529.3028.9814,000
Jun 27, 202429.3529.3529.2029.3028.9826,000
Jun 26, 202429.4529.4529.3029.3529.0320,000
Jun 25, 202429.2029.4529.2029.3529.0315,000
Jun 24, 202429.5029.5029.4529.4529.139,000
Jun 21, 202429.6029.7029.5029.5529.2329,000
Jun 20, 202429.5029.5029.4529.5029.1815,000
Jun 19, 202429.6029.6029.4529.4529.1334,000
Jun 18, 202429.6029.6029.4529.5529.2332,000
Jun 17, 202429.5529.6029.5029.5529.2332,000
Jun 14, 202429.0029.6528.9529.5529.23146,000
Jun 13, 202429.2029.2028.9529.0028.68194,000
Jun 12, 202429.1529.2029.0029.1528.83159,000
Jun 11, 202429.3029.3029.0529.2028.8870,000
Jun 7, 202429.3029.3029.2529.3028.9818,000
Jun 6, 202429.5029.5029.3029.3028.9815,000
Jun 5, 202429.5029.5029.4029.4029.0820,000
Jun 4, 202429.6529.6529.4029.4029.0834,000
Jun 3, 202429.5029.6529.5029.6529.3325,000
May 31, 202429.5029.6529.4029.5029.1841,000
May 30, 202429.6029.6029.5029.6029.2822,000
May 29, 202429.5029.6029.3029.6029.2822,000
May 28, 202429.4029.6029.4029.5029.1814,000
May 27, 202429.7029.7029.3029.4029.0866,000
May 24, 202429.6029.7529.6029.5529.2321,000
May 23, 202429.5029.7029.3029.7029.3825,000
May 22, 202429.3529.5029.3529.5029.1843,000
May 21, 202429.3029.3529.2029.2528.9368,000
May 20, 202429.4529.4529.1029.3028.9864,000
May 17, 202429.2529.3029.2029.3028.9832,000
May 16, 202429.3529.3529.2029.2028.8843,000
May 15, 202429.2029.3529.1529.2028.8883,000
May 14, 202429.4029.4029.1529.2028.8876,000
May 13, 202429.2529.4529.2529.4529.1320,000
May 10, 202429.3529.4029.1529.3028.9846,000
May 9, 202429.3529.4029.2529.3529.0381,000
May 8, 202429.5029.5029.3529.4029.08146,000
May 7, 202429.5529.7529.4529.5029.1862,000
May 6, 202429.5529.6029.5529.5529.2326,000
May 3, 202429.5029.6029.5029.5529.2324,000
May 2, 202429.5029.6529.5029.5029.1831,000
Apr 30, 202429.5529.5529.5029.5029.1834,000
Apr 29, 202429.6529.7029.5029.6029.2839,000
Apr 26, 202429.8029.9029.5529.5529.2328,000
Apr 25, 202429.7029.8529.5029.7029.3820,000
Apr 24, 202429.8529.8529.6529.7029.3828,000
Apr 23, 202430.0030.0029.5529.8529.5212,000
Apr 22, 202429.5029.6029.5029.6029.2814,000
Apr 19, 2024 0.6 Dividend
Apr 19, 202429.8029.9529.4529.5029.1854,000
Apr 18, 202430.0030.2029.9530.2029.2847,000

Related Tickers

4535.TWO Fine Blanking & Tool Co., Ltd
30.20
+0.83%
 
2235.TWO I Yuan Precision Industrial Co., Ltd.
46.25
0.00%
 
9951.TWO Macauto Industrial Co., Ltd.
47.05
+0.43%
 
1339.TW Y.C.C. Parts Mfg. Co., Ltd.
51.10
-0.97%
 
2109.TW Hwa Fong Rubber Industrial Co., Ltd.
17.05
+0.29%
 
1525.TW Kian Shen Corporation
61.00
-0.49%
 
1338.TW Hiroca Holdings Ltd.
23.65
-1.25%
 
8107.TWO Tayih Kenmos Auto parts Co., Ltd.
18.30
-0.27%
 
8423.TWO Polygreen Resources Co., Ltd.
18.20
+0.83%
 
1526.TW Sun Race Sturmey-Archer Corporation
19.15
+2.96%