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
2022-12-30 31.95 31.95 31.90 31.90 0.0M
2022-12-29 31.60 31.85 31.60 31.85 0.0M
2022-12-28 31.55 31.70 31.55 31.60 0.0M
2022-12-27 31.90 31.90 31.45 31.80 0.0M
2022-12-26 31.60 31.75 31.45 31.75 0.0M
2022-12-23 31.70 31.70 31.45 31.45 0.0M
2022-12-22 32.40 32.40 31.30 31.80 0.0M
2022-12-21 32.35 32.35 31.60 31.75 0.0M
2022-12-20 31.60 31.95 31.55 31.90 0.0M
2022-12-19 31.95 32.00 31.85 32.00 0.0M
2022-12-16 32.25 32.30 31.60 32.05 0.0M
2022-12-15 31.70 32.55 31.70 32.30 0.0M
2022-12-14 31.75 31.95 31.75 31.95 0.0M
2022-12-13 31.60 31.90 31.60 31.60 0.0M
2022-12-12 32.15 32.15 31.40 31.60 0.0M
2022-12-09 32.25 32.25 31.55 32.15 0.0M
2022-12-08 31.75 32.10 31.70 32.00 0.0M
2022-12-07 32.10 32.10 31.50 32.00 0.0M
2022-12-06 31.85 32.25 31.85 32.00 0.0M
2022-12-05 31.50 31.80 31.35 31.80 0.0M
2022-12-02 31.30 31.70 31.20 31.35 0.0M
2022-12-01 31.40 31.55 30.80 31.55 0.0M
2022-11-30 31.60 31.60 31.00 31.40 0.0M
2022-11-29 31.35 31.70 31.00 31.60 0.0M
2022-11-28 31.85 31.90 31.85 31.90 0.0M
2022-11-25 32.00 32.00 31.75 31.85 0.0M
2022-11-24 33.10 33.15 31.25 32.00 0.0M
2022-11-23 33.20 33.20 32.65 33.05 0.0M
2022-11-22 33.05 33.25 32.85 32.90 0.0M
2022-11-21 32.20 33.10 32.20 33.05 0.0M
2022-11-18 32.00 32.85 32.00 32.20 0.0M
2022-11-17 31.85 32.00 31.30 31.85 0.0M
2022-11-16 32.20 32.20 31.40 31.80 0.0M
2022-11-15 31.10 32.15 31.00 31.75 0.0M
2022-11-14 32.45 32.45 31.25 31.50 0.0M
2022-11-11 32.90 33.00 31.70 31.70 0.0M
2022-11-10 32.40 34.00 32.20 32.25 0.0M
2022-11-09 33.10 33.10 32.35 32.40 0.0M
2022-11-08 33.60 33.60 32.90 33.30 0.0M
2022-11-07 33.35 33.40 32.60 33.30 0.0M
2022-11-04 32.15 33.00 32.00 33.00 0.0M
2022-11-03 31.60 32.30 31.55 32.00 0.0M
2022-11-02 31.65 32.55 31.65 32.10 0.0M
2022-11-01 31.50 31.70 31.50 31.70 0.0M
2022-10-31 31.40 31.50 31.40 31.50 0.0M
2022-10-28 31.00 31.35 31.00 31.35 0.0M
2022-10-27 31.00 31.50 31.00 31.30 0.0M
2022-10-26 30.90 30.90 30.35 30.85 0.0M
2022-10-25 31.00 31.00 29.70 30.90 0.0M
2022-10-24 31.15 31.20 30.50 30.95 0.0M
2022-10-21 31.25 31.25 30.40 30.90 0.0M
2022-10-20 30.95 31.50 30.40 31.50 0.0M
2022-10-19 32.05 32.05 31.05 31.25 0.0M
2022-10-18 32.00 32.00 31.70 31.70 0.0M
2022-10-17 30.45 31.65 30.45 31.65 0.0M
2022-10-14 32.70 32.70 31.75 31.80 0.0M
2022-10-13 32.55 32.55 30.80 31.70 0.0M
2022-10-12 32.65 32.65 31.00 31.95 0.0M
2022-10-11 32.60 32.85 31.50 32.15 0.0M
2022-10-07 33.00 33.30 33.00 33.30 0.0M
2022-10-06 33.40 33.40 32.75 33.15 0.0M
2022-10-05 33.15 33.50 32.60 33.45 0.0M
2022-10-04 33.50 33.50 32.80 33.25 0.0M
2022-10-03 32.50 33.35 32.50 33.35 0.0M
2022-09-30 32.65 33.20 32.65 33.10 0.0M
2022-09-29 32.80 33.20 32.80 33.00 0.0M
2022-09-28 33.25 34.00 32.80 32.80 0.0M
2022-09-27 33.30 34.00 33.30 34.00 0.0M
2022-09-26 35.45 35.45 33.85 33.85 0.0M
2022-09-23 36.15 36.15 35.05 35.55 0.0M
2022-09-22 35.05 35.65 35.05 35.50 0.0M
2022-09-21 35.95 35.95 35.40 35.40 0.0M
2022-09-20 35.85 35.95 35.85 35.95 0.0M
2022-09-19 35.50 36.15 35.40 35.85 0.0M
2022-09-16 36.20 36.20 35.85 36.15 0.0M
2022-09-15 36.45 36.45 35.50 36.20 0.0M
2022-09-14 35.00 36.00 34.80 35.90 0.0M
2022-09-13 36.05 36.05 35.50 35.70 0.0M
2022-09-12 35.90 35.90 35.75 35.75 0.0M
2022-09-08 35.10 36.10 34.90 36.00 0.0M
2022-09-07 34.95 35.60 34.70 35.10 0.0M
2022-09-06 35.60 36.90 35.20 35.50 0.0M
2022-09-05 35.60 35.80 35.00 35.80 0.0M
2022-09-02 35.60 35.60 35.00 35.10 0.0M
2022-09-01 36.00 36.25 35.65 35.70 0.0M
2022-08-31 36.75 36.80 35.95 36.60 0.0M
2022-08-30 36.85 36.90 36.30 36.65 0.0M
2022-08-29 36.70 37.00 36.55 36.55 0.0M
2022-08-26 36.60 37.35 36.30 37.00 0.0M
2022-08-25 36.30 36.70 35.85 36.70 0.0M
2022-08-24 36.90 36.90 36.10 36.75 0.0M
2022-08-23 36.65 36.65 36.60 36.60 0.0M
2022-08-22 36.00 36.85 36.00 36.70 0.0M
2022-08-19 36.75 37.05 36.30 36.80 0.0M
2022-08-18 36.50 36.85 36.05 36.80 0.0M
2022-08-17 37.00 37.20 36.55 36.85 0.0M
2022-08-16 36.70 37.70 36.70 36.85 0.0M
2022-08-15 35.80 36.70 35.50 36.70 0.0M
2022-08-12 33.60 35.60 33.55 35.35 0.0M
2022-08-11 32.70 33.45 32.60 32.75 0.0M
2022-08-10 31.55 32.36 31.36 32.18 0.0M
2022-08-09 31.77 32.09 31.50 31.55 0.0M
2022-08-08 31.55 32.36 31.41 32.18 0.0M
2022-08-05 31.59 31.64 31.41 31.55 0.0M
2022-08-04 31.82 31.82 31.59 31.59 0.0M
2022-08-03 31.82 31.82 31.32 31.32 0.0M
2022-08-02 31.91 31.91 31.50 31.55 0.0M
2022-08-01 31.14 31.73 30.91 31.68 0.0M
2022-07-29 31.23 31.23 30.91 30.95 0.0M
2022-07-28 30.91 31.09 30.91 30.91 0.0M
2022-07-27 30.95 31.14 30.45 30.91 0.0M
2022-07-26 30.05 30.91 30.05 30.91 0.0M
2022-07-25 30.91 30.91 30.55 30.59 0.0M
2022-07-22 30.55 31.00 30.55 30.91 0.0M
2022-07-21 30.27 30.73 30.27 30.50 0.0M
2022-07-20 30.32 30.73 30.05 30.41 0.0M
2022-07-19 30.27 30.50 30.27 30.50 0.0M
2022-07-18 30.45 30.55 30.27 30.27 0.0M
2022-07-15 30.09 30.18 30.09 30.18 0.0M
2022-07-14 30.00 30.55 30.00 30.45 0.0M
2022-07-13 30.55 30.55 29.73 30.00 0.0M
2022-07-12 31.32 31.32 29.41 29.41 0.0M
2022-07-11 31.00 31.41 30.95 31.32 0.0M
2022-07-08 31.05 31.82 31.05 31.55 0.0M
2022-07-07 31.41 31.68 30.91 31.36 0.0M
2022-07-06 31.18 31.64 31.09 31.64 0.0M
2022-07-05 31.64 31.82 31.45 31.82 0.0M
2022-07-04 32.18 32.23 31.64 31.64 0.0M
2022-07-01 32.00 32.36 31.27 32.18 0.0M
2022-06-30 33.82 33.82 32.27 32.91 0.0M
2022-06-28 33.77 33.77 33.64 33.73 0.0M
2022-06-24 32.73 33.45 32.64 33.45 0.0M
2022-06-23 33.45 33.45 32.64 32.91 0.0M
2022-06-22 33.45 33.45 32.27 33.41 0.0M
2022-06-21 32.59 33.55 32.59 33.50 0.0M
2022-06-20 34.68 34.68 32.73 33.50 0.0M
2022-06-17 33.14 34.14 33.14 33.45 0.0M
2022-06-16 34.36 34.45 34.36 34.45 0.0M
2022-06-15 34.14 34.50 34.00 34.00 0.0M
2022-06-14 33.82 33.82 32.77 33.68 0.0M
2022-06-13 33.64 34.27 33.64 33.91 0.0M
2022-06-10 33.55 34.45 33.55 34.09 0.0M
2022-06-09 34.41 34.41 33.82 34.05 0.0M
2022-06-08 34.32 34.32 34.32 34.32 0.0M
2022-06-07 34.27 34.27 33.27 34.09 0.0M
2022-06-06 33.82 34.09 33.55 34.09 0.0M
2022-06-02 33.68 33.82 33.27 33.82 0.0M
2022-06-01 32.73 33.73 32.73 33.68 0.0M
2022-05-31 32.73 33.05 32.73 32.73 0.0M
2022-05-30 32.73 33.00 32.64 32.73 0.0M
2022-05-27 32.73 32.73 32.27 32.27 0.0M
2022-05-26 32.18 32.18 32.18 32.18 0.0M
2022-05-25 32.41 32.41 31.95 32.23 0.0M
2022-05-24 32.55 32.55 32.18 32.18 0.0M
2022-05-23 33.05 33.45 32.55 32.68 0.0M
2022-05-20 31.64 33.00 31.64 32.95 0.0M
2022-05-19 31.41 31.64 31.41 31.64 0.0M
2022-05-18 31.55 31.64 31.45 31.64 0.0M
2022-05-17 31.55 31.55 31.14 31.41 0.0M
2022-05-16 31.00 31.59 31.00 31.55 0.0M
2022-05-13 31.73 31.73 30.91 31.18 0.0M
2022-05-12 33.73 33.73 31.55 31.55 0.0M
2022-05-11 33.64 33.91 33.32 33.73 0.0M
2022-05-10 34.59 34.82 33.95 34.18 0.0M
2022-05-09 34.68 34.73 34.68 34.68 0.0M
2022-05-06 34.41 34.50 34.41 34.50 0.0M
2022-05-05 34.82 34.91 34.73 34.91 0.0M
2022-05-04 34.77 35.00 34.77 35.00 0.0M
2022-05-03 34.36 34.68 34.36 34.68 0.0M
2022-04-29 35.00 35.00 34.27 34.55 0.0M
2022-04-28 34.05 34.64 34.05 34.36 0.0M
2022-04-27 33.82 34.32 33.77 34.27 0.0M
2022-04-26 34.68 34.68 34.59 34.59 0.0M
2022-04-25 34.73 34.91 34.55 34.91 0.0M
2022-04-22 34.95 35.36 34.95 35.36 0.0M
2022-04-21 35.05 35.27 35.05 35.27 0.0M
2022-04-20 35.45 35.45 35.27 35.27 0.0M
2022-04-19 35.09 35.36 35.09 35.36 0.0M
2022-04-18 35.45 35.45 35.09 35.09 0.0M
2022-04-15 35.82 36.09 35.68 35.68 0.0M
2022-04-14 36.27 36.50 36.23 36.41 0.0M
2022-04-13 35.91 36.32 35.91 36.27 0.0M
2022-04-12 35.64 35.73 35.64 35.68 0.0M
2022-04-11 36.18 36.18 35.45 35.64 0.0M
2022-04-08 36.18 36.27 36.18 36.27 0.0M
2022-04-07 36.27 36.27 36.05 36.09 0.0M
2022-04-06 36.36 36.36 36.36 36.36 0.0M
2022-04-01 36.18 36.32 36.18 36.32 0.0M
2022-03-31 36.36 36.36 36.00 36.27 0.0M
2022-03-30 36.41 36.41 36.18 36.36 0.0M
2022-03-29 36.36 36.36 36.27 36.32 0.0M
2022-03-28 36.27 36.36 36.23 36.27 0.0M
2022-03-25 36.45 36.45 36.23 36.32 0.0M
2022-03-24 36.32 36.32 36.18 36.32 0.0M
2022-03-23 36.36 36.36 36.18 36.23 0.0M
2022-03-22 36.27 36.32 36.27 36.32 0.0M
2022-03-21 35.86 36.36 35.86 36.27 0.0M
2022-03-18 35.73 36.00 35.50 35.86 0.0M
2022-03-17 35.59 35.95 35.45 35.77 0.0M
2022-03-16 35.64 35.64 35.27 35.59 0.0M
2022-03-15 35.55 35.55 35.41 35.41 0.0M
2022-03-14 35.27 35.91 35.27 35.91 0.0M
2022-03-11 35.68 36.14 35.68 36.14 0.0M
2022-03-10 36.09 36.09 35.68 35.68 0.0M
2022-03-09 35.09 35.55 35.05 35.45 0.0M
2022-03-08 35.45 35.73 34.95 35.55 0.0M
2022-03-07 35.82 35.91 35.64 35.91 0.0M
2022-03-04 36.36 36.50 35.64 36.36 0.0M
2022-03-03 36.55 36.73 36.55 36.55 0.0M
2022-03-02 36.36 36.64 36.36 36.55 0.0M
2022-03-01 36.36 36.59 36.23 36.50 0.0M
2022-02-25 36.36 36.45 35.91 36.36 0.0M
2022-02-24 36.45 36.59 36.27 36.27 0.0M
2022-02-23 36.55 37.18 36.41 36.59 0.0M
2022-02-22 37.09 37.14 36.36 36.36 0.0M
2022-02-21 37.27 37.27 37.14 37.14 0.0M
2022-02-18 37.18 37.27 37.14 37.23 0.0M
2022-02-17 37.05 37.27 37.05 37.09 0.0M
2022-02-16 37.45 37.50 37.09 37.27 0.0M
2022-02-15 37.14 37.41 36.91 37.36 0.0M
2022-02-14 37.00 37.09 37.00 37.00 0.0M
2022-02-11 37.73 37.77 37.50 37.50 0.0M
2022-02-10 38.09 38.09 37.55 37.55 0.0M
2022-02-09 37.82 38.00 37.55 37.82 0.0M
2022-02-08 38.09 38.09 37.59 37.73 0.0M
2022-02-07 37.14 37.18 37.14 37.18 0.0M
2022-01-26 36.91 37.64 36.82 37.09 0.0M
2022-01-25 37.36 37.36 37.05 37.18 0.0M
2022-01-24 37.32 37.68 37.27 37.36 0.0M
2022-01-21 38.00 38.00 37.64 37.68 0.0M
2022-01-20 37.73 38.00 37.73 37.73 0.0M
2022-01-19 38.05 38.05 37.77 38.00 0.0M
2022-01-18 38.05 38.05 37.77 38.00 0.0M
2022-01-17 38.00 38.18 38.00 38.00 0.0M
2022-01-14 37.55 38.18 37.32 38.00 0.0M
2022-01-13 37.73 38.36 37.32 37.73 0.0M
2022-01-12 37.36 37.36 37.18 37.27 0.0M
2022-01-11 37.59 37.59 37.23 37.36 0.0M
2022-01-10 37.45 37.68 37.45 37.59 0.0M
2022-01-07 37.64 38.00 37.55 37.64 0.0M
2022-01-06 38.27 38.36 37.73 38.05 0.0M
2022-01-05 38.64 38.64 38.36 38.36 0.0M
2022-01-04 38.64 38.64 38.36 38.64 0.0M
2022-01-03 38.55 38.64 38.18 38.64 0.0M