Skip to main content
Chian Hsing Forging Industrial Co., Ltd. (TPEX:4528)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.70
-0.10 (-0.63%)
Apr 29, 2026, 1:30 PM CST

TPEX:4528 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8015.8515.6515.7015.70-0.63%48,016
Apr 28, 202615.8515.9515.7015.8015.80-0.63%33,732
Apr 27, 202615.7015.9515.7015.9015.90-0.62%33,093
Apr 24, 202616.0016.1515.8016.0016.00-1.54%46,303
Apr 23, 202616.2016.2516.0516.2516.25-0.31%49,159
Apr 22, 202616.1016.6016.1016.3016.302.84%86,228
Apr 21, 202615.9516.1015.7015.8515.85-0.31%268,609
Apr 20, 202617.1517.1515.8015.9015.90-7.29%320,090
Apr 17, 202617.1017.1517.0017.1517.150.29%22,765
Apr 16, 202617.3017.3017.1017.1017.10-0.58%31,035
Apr 15, 202617.5017.5017.2017.2017.00-0.29%18,485
Apr 14, 202617.0017.5016.9017.2517.051.47%24,437
Apr 13, 202617.0017.0016.9017.0016.80-22,721
Apr 10, 202617.2017.3016.9017.0016.80-1.16%32,601
Apr 9, 202617.6517.6517.1017.2017.00-2.55%41,631
Apr 8, 202617.6517.6517.4017.6517.440.28%23,618
Apr 7, 202617.6017.6017.6017.6017.40-4,986
Apr 2, 202617.8017.8017.3517.6017.40-1.12%15,094
Apr 1, 202617.9017.9017.5517.8017.591.71%6,656
Mar 31, 202617.5517.5517.5017.5017.30-9,846
Mar 30, 202617.7017.7017.5017.5017.30-1.69%9,988
Mar 27, 202617.7017.8017.6017.8017.590.28%6,221
Mar 26, 202617.8017.8017.5017.7517.541.43%31,595
Mar 25, 202617.5517.5517.5017.5017.30-8,750
Mar 24, 202617.3017.5017.2517.5017.300.86%34,341
Mar 23, 202617.5017.5017.2517.3517.15-3.07%56,642
Mar 20, 202618.5018.5017.9017.9017.69-3.24%60,328
Mar 19, 202618.7518.7518.5018.5018.28-1.33%21,759
Mar 18, 202618.7518.8518.7518.7518.53-1.06%16,633
Mar 17, 202618.8019.0518.6518.9518.730.80%8,026
Mar 16, 202618.8519.1518.8018.8018.580.27%15,256
Mar 13, 202618.7519.0518.7018.7518.530.27%17,249
Mar 12, 202619.0019.0018.5018.7018.48-0.53%16,972
Mar 11, 202618.3518.8018.1018.8018.582.45%17,385
Mar 10, 202618.5018.6018.2018.3518.141.10%25,699
Mar 9, 202618.1018.1518.0518.1517.94-0.55%9,799
Mar 6, 202618.4018.4018.2518.2518.04-0.54%11,490
Mar 5, 202618.8019.1018.3518.3518.14-0.54%17,756
Mar 4, 202618.7518.7518.3018.4518.24-1.60%26,656
Mar 3, 202619.0019.0018.6518.7518.53-1.32%33,278
Mar 2, 202619.1019.1019.0019.0018.78-0.26%25,893
Feb 26, 202619.2019.2019.0519.0518.83-1.04%16,365
Feb 25, 202619.1519.6019.1019.2519.030.52%42,217
Feb 24, 202619.7019.7019.1519.1518.93-1.29%26,376
Feb 23, 202619.9519.9519.3019.4019.17-0.51%27,729
Feb 11, 202619.5019.5019.2519.5019.270.78%23,668
Feb 10, 202619.4519.4519.3519.3519.13-0.51%16,636
Feb 9, 202619.6519.7519.4519.4519.22-1.77%47,894
Feb 6, 202619.5519.8019.5519.8019.57-0.25%14,008
Feb 5, 202619.7520.1519.7519.8519.620.51%38,672
Feb 4, 202620.2020.3019.7519.7519.52-1.74%62,346
Feb 3, 202620.1020.7520.0020.1019.87-28,505
Feb 2, 202620.4020.9020.0020.1019.87-2.43%64,567
Jan 30, 202620.7020.9520.4020.6020.36-2.83%121,419
Jan 29, 202619.2521.3019.2521.2020.959.28%257,507
Jan 28, 202619.6019.6019.1019.4019.17-1.02%75,145
Jan 27, 202619.9519.9519.5519.6019.37-2.24%60,175
Jan 26, 202620.0020.2520.0020.0519.82-0.99%47,242
Jan 23, 202620.5520.5520.2520.2520.01-1.70%53,375
Jan 22, 202621.5521.6020.5020.6020.36-3.51%139,222
Jan 21, 202622.0022.7020.5521.3521.10-1.39%471,420
Jan 20, 202620.7521.6520.2521.6521.409.90%533,644
Jan 19, 202618.0519.7018.0519.7019.479.75%301,718
Jan 16, 202617.6517.9517.5517.9517.741.70%90,552
Jan 15, 202617.6017.7017.4517.6517.441.15%29,805
Jan 14, 202617.2017.4517.1017.4517.251.75%33,448
Jan 13, 202617.9517.9517.0017.1516.952.39%85,580
Jan 12, 202616.8017.0016.7516.7516.561.52%16,091
Jan 9, 202616.5516.6016.3516.5016.310.30%18,261
Jan 8, 202616.5016.9516.4016.4516.260.61%32,253
Jan 7, 202616.5016.5516.3016.3516.16-0.30%52,340
Jan 6, 202616.5516.7516.4016.4016.21-0.91%76,388
Jan 5, 202616.7016.7016.5516.5516.36-1.19%20,040
Jan 2, 202616.7516.9016.7516.7516.560.30%17,786
Dec 31, 202516.8516.8516.7016.7016.51-0.30%15,261
Dec 30, 202516.9016.9016.6516.7516.56-0.89%9,786
Dec 29, 202516.8517.1016.8516.9016.700.30%8,655
Dec 26, 202516.9017.1516.8516.8516.65-0.59%16,413
Dec 24, 202517.0017.0016.8516.9516.752.11%10,543
Dec 23, 202516.8516.8516.5516.6016.41-1.19%17,908
Dec 22, 202516.9016.9016.8016.8016.60-0.59%4,555
Dec 19, 202516.9517.1016.9016.9016.70-0.29%5,948
Dec 18, 202516.8517.1516.7516.9516.75-10,106
Dec 17, 202516.9517.0516.8016.9516.75-0.59%13,677
Dec 16, 202517.2517.2517.0017.0516.85-1.16%29,541
Dec 15, 202517.2017.3517.2017.2517.05-29,854
Dec 12, 202516.9517.2516.9017.2517.052.68%28,392
Dec 11, 202516.7016.8016.5516.8016.601.20%21,401
Dec 10, 202516.7016.7016.6016.6016.41-0.60%20,190
Dec 9, 202516.7016.7016.7016.7016.51-14,043
Dec 8, 202516.5016.7516.5016.7016.511.52%27,245
Dec 5, 202516.4516.5016.4516.4516.26-0.60%10,988
Dec 4, 202516.5016.6016.3016.5516.36-0.30%34,500
Dec 3, 202516.6516.7016.5516.6016.410.30%12,455
Dec 2, 202516.6516.6516.5516.5516.36-0.60%13,363
Dec 1, 202516.5016.6516.5016.6516.460.91%5,056
Nov 28, 202516.8516.8516.4516.5016.31-1.79%57,946
Nov 27, 202516.7016.8516.6516.8016.60-0.88%13,864
Nov 26, 202516.7016.9516.6016.9516.752.42%12,185
Nov 25, 202516.5516.5516.5016.5516.360.61%9,374