Chian Hsing Forging

4528
🏛️ taiwan →
18.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 38.36 39.00 37.82 38.55 0.0M
2021-12-29 38.18 38.64 38.00 38.36 0.0M
2021-12-28 37.95 38.36 37.73 38.18 0.0M
2021-12-27 37.82 39.00 37.55 37.91 0.0M
2021-12-24 38.18 38.18 37.82 37.82 0.0M
2021-12-23 37.91 38.59 37.91 38.36 0.0M
2021-12-22 37.45 38.91 37.45 38.27 0.0M
2021-12-21 37.45 37.45 37.36 37.36 0.0M
2021-12-20 37.45 37.50 37.41 37.45 0.0M
2021-12-17 37.55 37.59 37.41 37.41 0.0M
2021-12-16 37.55 37.73 37.50 37.55 0.0M
2021-12-15 37.36 37.82 37.36 37.55 0.0M
2021-12-14 37.32 38.05 37.32 37.73 0.0M
2021-12-13 37.73 37.73 37.41 37.41 0.0M
2021-12-10 37.32 37.64 37.32 37.45 0.0M
2021-12-09 37.82 37.82 37.36 37.59 0.0M
2021-12-08 37.86 38.14 37.82 37.82 0.0M
2021-12-07 38.09 38.27 37.73 37.86 0.0M
2021-12-06 37.09 38.00 37.09 37.82 0.0M
2021-12-03 37.27 37.36 37.05 37.05 0.0M
2021-12-02 37.09 37.14 37.05 37.05 0.0M
2021-12-01 37.09 37.27 37.00 37.14 0.0M
2021-11-30 37.32 37.32 37.05 37.09 0.0M
2021-11-29 37.45 37.45 37.27 37.32 0.0M
2021-11-26 37.68 37.68 37.41 37.41 0.0M
2021-11-25 37.55 37.64 37.50 37.50 0.0M
2021-11-24 37.50 37.73 37.50 37.50 0.0M
2021-11-23 37.50 38.09 37.50 37.50 0.0M
2021-11-22 37.82 37.82 37.18 37.50 0.0M
2021-11-19 37.82 37.91 37.77 37.82 0.0M
2021-11-18 37.45 38.18 37.45 37.82 0.0M
2021-11-17 37.45 37.45 37.36 37.45 0.0M
2021-11-16 38.00 38.00 37.45 37.45 0.0M
2021-11-15 37.18 38.00 36.86 37.50 0.0M
2021-11-12 37.95 37.95 37.14 37.18 0.0M
2021-11-11 38.00 38.05 37.86 37.86 0.0M
2021-11-10 38.18 38.18 37.82 38.00 0.0M
2021-11-09 38.18 38.55 38.18 38.18 0.0M
2021-11-08 38.32 38.32 37.68 37.91 0.0M
2021-11-05 38.55 38.55 38.23 38.45 0.0M
2021-11-04 38.50 38.64 38.45 38.55 0.0M
2021-11-03 38.00 38.55 38.00 38.50 0.0M
2021-11-02 38.82 38.82 38.00 38.00 0.0M
2021-11-01 39.00 39.00 38.45 38.82 0.0M
2021-10-29 38.86 39.27 38.86 39.00 0.0M
2021-10-28 38.36 39.36 38.36 38.86 0.0M
2021-10-27 38.00 38.36 38.00 38.27 0.0M
2021-10-26 37.59 38.18 37.59 38.00 0.0M
2021-10-25 37.50 37.73 37.36 37.59 0.0M
2021-10-22 37.50 37.59 37.50 37.59 0.0M
2021-10-21 37.27 37.91 37.27 37.50 0.0M
2021-10-20 37.32 37.41 37.14 37.36 0.0M
2021-10-19 37.05 37.27 37.05 37.27 0.0M
2021-10-18 36.91 37.27 36.68 37.05 0.0M
2021-10-15 36.86 36.91 36.50 36.77 0.0M
2021-10-14 36.45 36.77 36.00 36.64 0.0M
2021-10-13 36.86 36.86 36.41 36.45 0.0M
2021-10-12 36.55 36.77 36.45 36.55 0.0M
2021-10-08 36.55 36.91 36.55 36.91 0.0M
2021-10-07 36.36 36.82 36.36 36.55 0.0M
2021-10-06 36.45 36.55 36.36 36.36 0.0M
2021-10-05 36.00 36.55 36.00 36.36 0.0M
2021-10-04 36.36 36.50 36.36 36.36 0.0M
2021-10-01 37.18 37.23 36.82 36.82 0.0M
2021-09-30 36.73 37.59 36.73 37.50 0.0M
2021-09-29 37.09 37.73 37.09 37.27 0.0M
2021-09-28 37.91 38.09 37.27 37.73 0.0M
2021-09-27 37.27 37.73 37.27 37.36 0.0M
2021-09-24 37.00 37.00 36.73 37.00 0.0M
2021-09-23 36.55 36.91 36.55 36.82 0.0M
2021-09-22 36.45 36.82 36.27 36.55 0.0M
2021-09-17 36.91 36.91 36.73 36.91 0.0M
2021-09-16 36.64 36.91 36.64 36.91 0.0M
2021-09-15 36.23 36.91 36.23 36.82 0.0M
2021-09-14 36.91 37.00 36.91 36.91 0.0M
2021-09-13 36.91 37.00 36.73 36.91 0.0M
2021-09-10 36.95 37.00 36.45 36.95 0.0M
2021-09-09 36.68 37.36 36.64 36.95 0.0M
2021-09-08 37.73 38.05 37.09 37.23 0.0M
2021-09-07 37.27 37.95 37.27 37.73 0.0M
2021-09-06 37.95 38.18 37.36 37.50 0.0M
2021-09-03 38.18 38.18 37.95 38.00 0.0M
2021-09-02 37.91 38.14 37.91 37.95 0.0M
2021-09-01 38.09 38.18 37.86 37.91 0.0M
2021-08-31 37.64 38.09 37.64 38.09 0.0M
2021-08-30 37.91 38.00 37.82 37.82 0.0M
2021-08-27 37.73 38.09 37.59 37.91 0.0M
2021-08-26 37.82 38.09 37.55 37.55 0.0M
2021-08-25 37.82 37.86 37.55 37.55 0.0M
2021-08-24 38.05 38.14 37.27 37.86 0.0M
2021-08-23 38.05 38.23 38.00 38.05 0.0M
2021-08-20 37.00 38.05 36.82 38.05 0.0M
2021-08-19 38.45 38.45 37.36 38.05 0.0M
2021-08-18 37.27 38.55 36.82 38.45 0.0M
2021-08-17 38.36 38.36 36.73 37.91 0.0M
2021-08-16 39.09 39.09 38.50 39.00 0.0M
2021-08-13 39.32 39.36 39.18 39.27 0.0M
2021-08-12 39.09 39.73 39.09 39.73 0.0M
2021-08-11 39.50 39.50 39.05 39.09 0.0M
2021-08-10 39.36 39.55 39.09 39.50 0.0M
2021-08-09 40.00 40.00 39.18 39.82 0.0M
2021-08-06 40.00 40.18 39.82 40.00 0.0M
2021-08-05 39.82 40.00 39.73 39.86 0.0M
2021-08-04 39.27 40.23 39.27 40.00 0.0M
2021-08-03 39.32 39.45 39.27 39.27 0.0M
2021-08-02 39.36 39.55 39.27 39.45 0.0M
2021-07-30 39.73 39.82 39.36 39.45 0.0M
2021-07-29 39.55 39.73 39.32 39.55 0.0M
2021-07-28 39.82 39.82 39.23 39.73 0.0M
2021-07-27 40.73 40.73 39.91 40.27 0.0M
2021-07-26 40.55 40.77 40.18 40.73 0.0M
2021-07-23 41.18 41.18 40.68 40.73 0.0M
2021-07-22 41.18 41.73 40.91 41.18 0.0M
2021-07-21 41.64 41.77 40.50 41.23 0.0M
2021-07-20 41.05 41.82 41.05 41.36 0.0M
2021-07-19 42.73 43.18 42.55 43.14 0.0M
2021-07-16 42.36 42.73 42.36 42.73 0.0M
2021-07-15 42.68 42.91 42.27 42.91 0.0M
2021-07-14 42.68 42.68 42.27 42.59 0.0M
2021-07-13 42.82 43.09 42.09 42.27 0.0M
2021-07-12 42.91 43.45 42.41 42.91 0.0M
2021-07-09 42.82 43.14 42.55 42.91 0.0M
2021-07-08 42.77 42.91 42.73 42.82 0.0M
2021-07-07 42.27 43.18 42.27 42.64 0.0M
2021-07-06 42.64 42.73 41.82 41.82 0.0M
2021-07-05 41.86 42.55 41.86 42.36 0.0M
2021-07-02 41.41 42.18 41.36 41.36 0.0M
2021-07-01 41.82 41.82 41.09 41.18 0.0M
2021-06-30 42.00 42.32 41.64 41.64 0.0M
2021-06-29 42.82 42.82 41.95 41.95 0.0M
2021-06-28 43.45 43.45 42.64 42.73 0.0M
2021-06-25 42.77 43.55 42.77 42.95 0.0M
2021-06-24 42.73 42.77 42.27 42.64 0.0M
2021-06-23 41.55 43.68 41.55 42.59 0.0M
2021-06-22 40.82 41.36 40.82 41.36 0.0M
2021-06-21 41.36 41.36 41.09 41.27 0.0M
2021-06-18 41.82 41.82 40.95 41.55 0.0M
2021-06-17 41.09 41.95 41.09 41.64 0.0M
2021-06-16 41.64 41.68 41.36 41.45 0.0M
2021-06-15 41.64 41.68 41.55 41.64 0.0M
2021-06-11 41.82 41.82 41.09 41.64 0.0M
2021-06-10 41.27 41.55 40.55 41.00 0.0M
2021-06-09 41.50 41.50 41.09 41.27 0.0M
2021-06-08 41.45 41.55 41.36 41.50 0.0M
2021-06-07 41.91 41.91 40.82 41.41 0.0M
2021-06-04 41.86 42.00 41.45 41.82 0.0M
2021-06-03 41.91 42.32 41.73 42.23 0.0M
2021-06-02 41.95 42.55 41.41 42.09 0.0M
2021-06-01 41.05 41.73 41.05 41.73 0.0M
2021-05-31 41.77 42.14 41.36 41.73 0.0M
2021-05-28 40.64 42.14 40.64 41.36 0.0M
2021-05-27 40.86 40.86 40.09 40.18 0.0M
2021-05-26 39.91 40.36 39.50 40.36 0.0M
2021-05-25 39.09 39.91 39.09 39.91 0.0M
2021-05-24 38.32 39.18 38.27 39.09 0.0M
2021-05-21 38.45 38.45 37.91 38.27 0.0M
2021-05-20 38.18 38.45 38.09 38.27 0.0M
2021-05-19 38.41 38.77 38.05 38.55 0.0M
2021-05-18 36.00 38.23 36.00 38.23 0.0M
2021-05-17 36.36 37.73 34.95 35.55 0.0M
2021-05-14 38.55 40.09 37.82 38.00 0.0M
2021-05-13 38.41 39.09 36.86 38.18 0.0M
2021-05-12 42.27 43.14 38.05 38.41 0.0M
2021-05-11 43.82 44.18 42.27 42.27 0.0M
2021-05-10 44.77 44.82 43.82 44.23 0.0M
2021-05-07 44.09 45.18 44.09 44.59 0.0M
2021-05-06 44.09 44.45 43.14 43.64 0.0M
2021-05-05 43.18 44.32 43.09 43.09 0.0M
2021-05-04 43.82 43.82 42.14 42.91 0.0M
2021-05-03 45.27 45.27 43.64 44.27 0.0M
2021-04-29 45.73 45.91 45.27 45.55 0.0M
2021-04-28 45.82 45.82 45.55 45.73 0.0M
2021-04-27 45.82 46.27 45.45 46.18 0.0M
2021-04-26 46.36 46.36 45.64 45.82 0.0M
2021-04-23 45.55 46.45 45.55 46.00 0.0M
2021-04-22 47.27 47.27 45.73 46.00 0.0M
2021-04-21 47.64 47.64 47.00 47.36 0.0M
2021-04-20 47.55 47.91 47.36 47.64 0.0M
2021-04-19 47.18 47.82 47.09 47.55 0.0M
2021-04-16 47.27 47.27 46.73 47.00 0.0M
2021-04-15 45.45 47.36 45.45 47.18 0.0M
2021-04-14 46.55 46.82 44.82 46.00 0.0M
2021-04-13 47.18 47.55 46.55 46.55 0.0M
2021-04-12 47.82 48.36 47.55 47.73 0.0M
2021-04-09 48.36 48.45 47.73 47.73 0.0M
2021-04-08 48.45 48.82 48.09 48.36 0.0M
2021-04-07 48.18 48.82 47.82 48.73 0.0M
2021-04-06 48.82 49.09 47.91 48.00 0.0M
2021-04-01 49.09 49.09 48.18 48.64 0.0M
2021-03-31 48.64 49.00 48.55 48.82 0.0M
2021-03-30 48.55 49.09 48.45 48.55 0.0M
2021-03-29 48.91 48.91 48.09 48.36 0.0M
2021-03-26 48.73 48.91 48.45 48.91 0.0M
2021-03-25 50.00 50.00 48.36 48.73 0.0M
2021-03-24 47.45 49.82 47.45 49.45 0.0M
2021-03-23 48.73 49.36 48.18 48.36 0.0M
2021-03-22 50.91 51.09 48.18 48.64 0.0M
2021-03-19 51.36 51.73 50.73 50.73 0.0M
2021-03-18 50.64 52.27 50.55 51.82 0.0M
2021-03-17 51.36 51.36 50.36 50.45 0.0M
2021-03-16 50.91 51.36 50.09 50.82 0.0M
2021-03-15 49.55 51.36 48.91 51.18 0.0M
2021-03-12 48.73 48.91 47.36 48.09 0.0M
2021-03-11 46.64 48.73 46.64 48.73 0.0M
2021-03-10 46.09 46.09 45.27 46.09 0.0M
2021-03-09 46.18 46.18 45.09 45.55 0.0M
2021-03-08 45.82 46.00 45.45 45.45 0.0M
2021-03-05 45.55 45.73 44.55 45.36 0.0M
2021-03-04 45.09 45.32 44.82 45.32 0.0M
2021-03-03 46.09 46.09 44.36 45.09 0.0M
2021-03-02 45.91 46.27 44.73 44.82 0.0M
2021-02-26 45.55 46.00 45.27 45.55 0.0M
2021-02-25 46.82 47.27 46.00 46.55 0.0M
2021-02-24 48.00 48.00 46.45 46.45 0.0M
2021-02-23 48.09 48.36 47.00 48.00 0.0M
2021-02-22 45.82 48.45 45.64 48.09 0.0M
2021-02-19 45.82 45.82 45.27 45.82 0.0M
2021-02-18 45.82 45.82 45.27 45.82 0.0M
2021-02-17 45.18 45.82 44.68 45.82 0.0M
2021-02-05 45.64 45.64 44.27 44.55 0.0M
2021-02-04 44.73 45.36 44.55 44.77 0.0M
2021-02-03 46.09 46.55 44.55 44.73 0.0M
2021-02-02 43.73 46.09 43.73 45.45 0.0M
2021-02-01 44.14 44.82 42.68 43.23 0.0M
2021-01-29 47.18 47.73 44.14 44.14 0.0M
2021-01-28 45.73 47.00 45.64 46.82 0.0M
2021-01-27 46.82 47.82 46.82 47.27 0.0M
2021-01-26 47.00 48.45 46.73 46.82 0.0M
2021-01-25 48.73 48.73 46.36 47.00 0.0M
2021-01-22 49.45 50.09 48.27 48.73 0.0M
2021-01-21 51.36 52.73 49.55 50.09 0.0M
2021-01-20 54.64 54.64 54.64 54.64 0.0M
2021-01-19 50.18 50.27 48.27 49.73 0.0M
2021-01-18 48.82 50.55 46.82 50.18 0.0M
2021-01-15 47.64 49.36 47.36 47.64 0.0M
2021-01-14 48.82 48.91 47.27 47.45 0.0M
2021-01-13 49.18 49.55 48.18 48.36 0.0M
2021-01-12 50.45 51.09 48.18 48.27 0.0M
2021-01-11 51.36 52.09 50.45 50.45 0.0M
2021-01-08 51.82 51.91 49.82 50.55 0.0M
2021-01-07 50.82 52.36 49.55 52.09 0.0M
2021-01-06 48.45 51.73 47.73 49.91 0.0M
2021-01-05 48.45 48.45 46.82 47.55 0.0M
2021-01-04 47.27 48.09 46.36 47.18 0.0M