Skip to main content
Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.35
+0.20 (1.10%)
Mar 10, 2026, 1:30 PM CST

TPEX:4528 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1018.1518.0518.1518.15-0.55%9,799
Mar 6, 202618.4018.4018.2518.2518.25-0.54%11,490
Mar 5, 202618.8019.1018.3518.3518.35-0.54%17,756
Mar 4, 202618.7518.7518.3018.4518.45-1.60%26,656
Mar 3, 202619.0019.0018.6518.7518.75-1.32%33,278
Mar 2, 202619.1019.1019.0019.0019.00-0.26%25,893
Feb 26, 202619.2019.2019.0519.0519.05-1.04%16,365
Feb 25, 202619.1519.6019.1019.2519.250.52%42,217
Feb 24, 202619.7019.7019.1519.1519.15-1.29%26,376
Feb 23, 202619.9519.9519.3019.4019.40-0.51%27,729
Feb 11, 202619.5019.5019.2519.5019.500.78%23,668
Feb 10, 202619.4519.4519.3519.3519.35-0.51%16,636
Feb 9, 202619.6519.7519.4519.4519.45-1.77%47,894
Feb 6, 202619.5519.8019.5519.8019.80-0.25%14,008
Feb 5, 202619.7520.1519.7519.8519.850.51%38,672
Feb 4, 202620.2020.3019.7519.7519.75-1.74%62,346
Feb 3, 202620.1020.7520.0020.1020.10-28,505
Feb 2, 202620.4020.9020.0020.1020.10-2.43%64,567
Jan 30, 202620.7020.9520.4020.6020.60-2.83%121,419
Jan 29, 202619.2521.3019.2521.2021.209.28%257,507
Jan 28, 202619.6019.6019.1019.4019.40-1.02%75,145
Jan 27, 202619.9519.9519.5519.6019.60-2.24%60,175
Jan 26, 202620.0020.2520.0020.0520.05-0.99%47,242
Jan 23, 202620.5520.5520.2520.2520.25-1.70%53,375
Jan 22, 202621.5521.6020.5020.6020.60-3.51%139,222
Jan 21, 202622.0022.7020.5521.3521.35-1.39%471,420
Jan 20, 202620.7521.6520.2521.6521.659.90%533,644
Jan 19, 202618.0519.7018.0519.7019.709.75%301,718
Jan 16, 202617.6517.9517.5517.9517.951.70%90,552
Jan 15, 202617.6017.7017.4517.6517.651.15%29,805
Jan 14, 202617.2017.4517.1017.4517.451.75%32,288
Jan 13, 202617.9517.9517.0017.1517.152.39%85,580
Jan 12, 202616.8017.0016.7516.7516.751.52%16,091
Jan 9, 202616.5516.6016.3516.5016.500.30%18,261
Jan 8, 202616.5016.9516.4016.4516.450.61%32,253
Jan 7, 202616.5016.5516.3016.3516.35-0.30%52,340
Jan 6, 202616.5516.7516.4016.4016.40-0.91%76,388
Jan 5, 202616.7016.7016.5516.5516.55-1.19%20,040
Jan 2, 202616.7516.9016.7516.7516.750.30%17,786
Dec 31, 202516.8516.8516.7016.7016.70-0.30%15,261
Dec 30, 202516.9016.9016.6516.7516.75-0.89%9,786
Dec 29, 202516.8517.1016.8516.9016.900.30%8,655
Dec 26, 202516.9017.1516.8516.8516.85-0.59%16,413
Dec 24, 202517.0017.0016.8516.9516.952.11%10,543
Dec 23, 202516.8516.8516.5516.6016.60-1.19%17,908
Dec 22, 202516.9016.9016.8016.8016.80-0.59%4,555
Dec 19, 202516.9517.1016.9016.9016.90-0.29%5,948
Dec 18, 202516.8517.1516.7516.9516.95-10,106
Dec 17, 202516.9517.0516.8016.9516.95-0.59%13,677
Dec 16, 202517.2517.2517.0017.0517.05-1.16%29,541
Dec 15, 202517.2017.3517.2017.2517.25-29,854
Dec 12, 202516.9517.2516.9017.2517.252.68%28,392
Dec 11, 202516.7016.8016.5516.8016.801.20%21,401
Dec 10, 202516.7016.7016.6016.6016.60-0.60%20,190
Dec 9, 202516.7016.7016.7016.7016.70-14,043
Dec 8, 202516.5016.7516.5016.7016.701.52%27,245
Dec 5, 202516.4516.5016.4516.4516.45-0.60%10,988
Dec 4, 202516.5016.6016.3016.5516.55-0.30%34,500
Dec 3, 202516.6516.7016.5516.6016.600.30%12,455
Dec 2, 202516.6516.6516.5516.5516.55-0.60%13,363
Dec 1, 202516.5016.6516.5016.6516.650.91%5,056
Nov 28, 202516.8516.8516.4516.5016.50-1.79%57,946
Nov 27, 202516.7016.8516.6516.8016.80-0.88%13,864
Nov 26, 202516.7016.9516.6016.9516.952.42%12,185
Nov 25, 202516.5516.5516.5016.5516.550.61%9,374
Nov 24, 202516.4516.4516.4516.4516.45-0.30%1,996
Nov 21, 202516.5016.5016.5016.5016.50-9,957
Nov 20, 202516.5016.5016.4016.5016.50-29,463
Nov 19, 202516.9016.9016.3016.5016.50-2.37%30,068
Nov 18, 202517.0017.0016.7516.9016.90-1.17%16,846
Nov 17, 202517.3517.3517.0517.1017.10-0.29%11,285
Nov 14, 202517.1517.2517.0017.1517.15-0.87%14,652
Nov 13, 202517.2017.5017.0017.3017.300.87%19,058
Nov 12, 202516.9517.1516.9017.1517.151.18%16,157
Nov 11, 202516.9516.9516.5516.9516.952.73%14,704
Nov 10, 202516.4016.6016.4016.5016.50-0.90%41,867
Nov 7, 202516.5016.6516.5016.6516.65-0.30%28,703
Nov 6, 202516.7016.9016.5516.7016.70-23,855
Nov 5, 202516.7016.7016.6016.7016.70-10,683
Nov 4, 202516.7516.7516.4516.7016.70-0.60%36,501
Nov 3, 202517.5517.5516.7016.8016.80-4.27%117,735
Oct 31, 202517.8017.8017.5517.5517.55-2.23%22,881
Oct 30, 202518.0518.2517.9017.9517.95-1.64%32,968
Oct 29, 202518.3518.6018.2518.2518.25-1.88%31,382
Oct 28, 202518.6518.6518.6018.6018.60-0.80%7,070
Oct 27, 202518.6518.8018.6518.7518.75-0.27%8,084
Oct 23, 202518.9518.9518.8018.8018.80-0.79%6,603
Oct 22, 202518.6018.9518.6018.9518.951.61%6,931
Oct 21, 202518.8018.8018.6518.6518.65-0.80%13,796
Oct 20, 202518.5518.8018.5518.8018.80-0.27%12,420
Oct 17, 202518.9519.0518.8518.8518.85-1.05%6,829
Oct 16, 202519.0519.1019.0019.0519.050.26%10,096
Oct 15, 202519.1519.1518.7019.0019.001.06%14,005
Oct 14, 202518.9519.3518.8018.8018.80-0.53%24,183
Oct 13, 202518.8519.0018.8518.9018.90-0.53%13,635
Oct 9, 202519.4019.6519.0019.0019.001.06%37,746
Oct 8, 202519.1019.1018.5018.8018.80-1.31%26,518
Oct 7, 202519.0019.0518.9519.0519.050.26%12,943
Oct 3, 202519.1519.2019.0019.0019.00-1.30%15,855
Oct 2, 202519.5019.5019.2019.2519.25-0.77%18,417