Chia Her Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.150	12.350	12.100	12.250	12.250	232,561
2026-10-19	12.350	12.450	11.850	12.250	12.250	533,171
2026-10-16	12.600	12.800	12.550	12.550	12.550	202,118
2026-10-15	12.750	12.750	12.450	12.600	12.600	301,541
2026-10-14	12.750	12.800	12.700	12.800	12.800	195,327
2026-10-13	12.800	12.850	12.650	12.700	12.700	288,011
2026-10-12	13.350	13.350	12.750	12.800	12.800	674,386
2026-10-08	12.772	13.069	12.723	13.069	13.069	822,646
2026-10-07	12.327	13.168	12.277	12.673	12.673	1,529,105
2026-10-06	12.376	12.376	12.228	12.327	12.327	251,011
2026-10-05	12.426	12.426	12.178	12.228	12.228	241,451
2026-10-02	12.300	12.500	12.300	12.350	12.350	166,771
2026-10-01	12.500	12.500	12.300	12.300	12.300	187,225
2026-09-30	12.250	12.500	12.250	12.500	12.500	286,027
2026-09-29	12.450	12.450	12.250	12.350	12.350	197,630
2026-09-24	12.400	12.500	12.250	12.450	12.450	284,331
2026-09-23	12.350	12.500	12.250	12.300	12.300	317,102
2026-09-22	12.550	12.600	12.300	12.350	12.350	410,838
2026-09-21	12.200	12.650	12.200	12.550	12.550	407,648
2026-09-18	12.300	12.450	12.200	12.300	12.300	264,010
2026-09-17	12.100	12.700	12.100	12.300	12.300	606,038
2026-09-16	12.300	12.300	12.050	12.050	12.050	230,228
2026-09-15	12.300	12.300	12.100	12.100	12.100	203,210
2026-09-14	12.200	12.350	12.100	12.300	12.300	183,010
2026-09-11	12.100	12.350	12.100	12.200	12.200	350,168
2026-09-10	12.250	12.450	12.200	12.350	12.350	259,019
2026-09-09	12.200	12.350	12.150	12.300	12.300	238,162
2026-09-08	12.150	12.250	12.100	12.200	12.200	209,193
2026-09-07	12.300	12.300	12.150	12.150	12.150	172,434
2026-09-04	12.300	12.300	12.150	12.250	12.250	324,319
2026-09-03	12.250	12.350	12.100	12.150	12.150	331,572
2026-09-02	12.350	12.450	12.300	12.300	12.300	180,605
2026-09-01	12.450	12.450	12.300	12.400	12.400	333,611
2026-08-31	12.350	12.450	12.250	12.450	12.450	214,412
2026-08-28	12.500	12.500	12.350	12.450	12.450	272,130
2026-08-27	12.450	12.550	12.400	12.450	12.450	281,450
2026-08-26	12.450	12.650	12.400	12.550	12.550	244,274
2026-08-25	12.550	12.750	12.400	12.600	12.600	364,053
2026-08-24	12.350	12.550	12.250	12.550	12.550	433,156
2026-08-21	12.200	12.300	12.100	12.300	12.300	254,310
2026-08-20	12.150	12.200	12.100	12.200	12.200	241,555
2026-08-19	12.200	12.200	12.000	12.050	12.050	192,502
2026-08-18	12.200	12.350	12.100	12.200	12.200	435,685
2026-08-17	12.300	12.300	12.100	12.150	12.150	170,060
2026-08-14	12.500	12.500	12.050	12.150	12.150	440,115
2026-08-13	12.650	12.700	12.450	12.500	12.500	205,380
2026-08-12	12.700	12.750	12.600	12.650	12.650	229,578
2026-08-11	12.900	12.900	12.550	12.650	12.650	214,459
2026-08-10	12.800	12.900	12.650	12.900	12.900	395,511
2026-08-07	12.500	12.550	12.400	12.550	12.550	404,029
2026-08-06	12.350	12.550	12.300	12.450	12.450	237,164
2026-08-05	12.500	12.550	12.250	12.500	12.500	426,200
2026-08-04	12.250	12.300	12.100	12.250	12.250	237,498
2026-08-03	11.950	12.200	11.950	12.200	12.200	422,136
2026-07-31	12.200	12.250	12.000	12.100	12.100	350,010
2026-07-30	11.950	12.100	11.800	11.800	11.800	474,918
2026-07-29	12.400	12.400	11.750	11.800	11.800	707,010
2026-07-28	12.700	12.700	12.150	12.250	12.250	531,481
2026-07-27	12.700	12.750	12.600	12.700	12.700	244,142
2026-07-24	12.750	12.800	12.600	12.700	12.700	396,469

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.