Chia Her Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 20.200 | 20.800 | 19.300 | 19.350 | 19.350 | 3,711,155 |
| 2024-08-01 | 20.200 | 20.400 | 19.950 | 20.000 | 20.000 | 1,811,354 |
| 2024-07-31 | 20.900 | 20.900 | 19.800 | 20.100 | 20.100 | 4,120,370 |
| 2024-07-30 | 20.700 | 21.400 | 19.750 | 20.400 | 20.400 | 7,127,183 |
| 2024-07-29 | 23.100 | 23.550 | 21.150 | 21.500 | 21.500 | 42,526,325 |
| 2024-07-26 | 20.500 | 21.450 | 20.000 | 21.450 | 21.450 | 17,330,824 |
| 2024-07-23 | 19.350 | 19.500 | 18.750 | 19.500 | 19.500 | 4,193,142 |
| 2024-07-22 | 18.100 | 18.100 | 17.200 | 17.750 | 17.750 | 1,453,778 |
| 2024-07-19 | 18.650 | 18.800 | 18.100 | 18.200 | 18.200 | 2,887,301 |
| 2024-07-18 | 19.250 | 19.250 | 18.900 | 19.050 | 19.050 | 666,840 |
| 2024-07-17 | 19.250 | 19.300 | 19.100 | 19.200 | 19.200 | 582,539 |
| 2024-07-16 | 18.900 | 19.450 | 18.900 | 19.150 | 19.150 | 1,046,968 |
| 2024-07-15 | 18.900 | 19.000 | 18.600 | 18.850 | 18.850 | 548,810 |
| 2024-07-12 | 18.500 | 18.900 | 18.250 | 18.750 | 18.750 | 682,096 |
| 2024-07-11 | 19.200 | 19.200 | 18.500 | 18.750 | 18.750 | 2,046,724 |
| 2024-07-10 | 19.150 | 19.350 | 19.050 | 19.100 | 19.100 | 598,717 |
| 2024-07-09 | 19.700 | 19.700 | 19.000 | 19.100 | 19.100 | 1,065,604 |
| 2024-07-08 | 20.300 | 20.300 | 19.650 | 19.700 | 19.700 | 1,418,268 |
| 2024-07-05 | 19.400 | 20.350 | 19.200 | 19.800 | 19.800 | 3,079,517 |
| 2024-07-04 | 19.100 | 19.300 | 19.000 | 19.150 | 19.150 | 931,402 |
| 2024-07-03 | 19.450 | 19.450 | 18.900 | 19.000 | 19.000 | 875,714 |
| 2024-07-02 | 19.600 | 19.600 | 19.150 | 19.300 | 19.300 | 543,704 |
| 2024-07-01 | 19.550 | 19.800 | 19.200 | 19.450 | 19.450 | 1,367,825 |
| 2024-06-28 | 18.750 | 19.800 | 18.500 | 19.450 | 19.450 | 1,953,306 |
| 2024-06-27 | 19.400 | 19.650 | 18.650 | 18.650 | 18.650 | 1,544,471 |
| 2024-06-26 | 19.150 | 19.300 | 18.900 | 19.200 | 19.200 | 1,446,002 |
| 2024-06-25 | 19.150 | 19.800 | 18.900 | 19.350 | 19.350 | 3,755,159 |
| 2024-06-24 | 18.200 | 19.500 | 18.200 | 19.150 | 19.150 | 6,702,992 |
| 2024-06-21 | 17.800 | 17.800 | 17.550 | 17.750 | 17.750 | 460,580 |
| 2024-06-20 | 17.800 | 18.000 | 17.800 | 17.800 | 17.800 | 300,398 |
| 2024-06-19 | 18.200 | 18.200 | 17.800 | 17.850 | 17.850 | 384,247 |
| 2024-06-18 | 18.100 | 18.200 | 18.050 | 18.100 | 18.100 | 238,152 |
| 2024-06-17 | 18.300 | 18.300 | 18.050 | 18.050 | 18.050 | 259,576 |
| 2024-06-14 | 18.000 | 18.700 | 18.000 | 18.200 | 18.200 | 709,642 |
| 2024-06-13 | 18.250 | 18.300 | 17.950 | 18.000 | 18.000 | 411,216 |
| 2024-06-12 | 18.350 | 18.950 | 18.000 | 18.150 | 18.150 | 502,501 |
| 2024-06-11 | 19.000 | 19.000 | 18.250 | 18.300 | 18.300 | 579,141 |
| 2024-06-07 | 18.350 | 19.100 | 18.350 | 19.000 | 19.000 | 914,314 |
| 2024-06-06 | 18.400 | 18.450 | 18.100 | 18.400 | 18.400 | 331,002 |
| 2024-06-05 | 18.650 | 18.800 | 18.400 | 18.400 | 18.400 | 272,495 |
| 2024-06-04 | 18.800 | 18.850 | 18.500 | 18.650 | 18.650 | 324,385 |
| 2024-06-03 | 18.600 | 18.900 | 18.150 | 18.800 | 18.800 | 1,148,799 |
| 2024-05-31 | 18.000 | 19.250 | 18.000 | 18.450 | 18.450 | 1,812,384 |
| 2024-05-30 | 17.700 | 18.250 | 17.600 | 17.900 | 17.900 | 372,191 |
| 2024-05-29 | 17.900 | 18.050 | 17.750 | 17.900 | 17.900 | 328,153 |
| 2024-05-28 | 17.700 | 18.050 | 17.700 | 17.900 | 17.900 | 291,670 |
| 2024-05-27 | 18.000 | 18.000 | 17.650 | 17.750 | 17.750 | 445,128 |
| 2024-05-24 | 17.900 | 18.050 | 17.800 | 17.850 | 17.850 | 355,856 |
| 2024-05-23 | 18.400 | 18.450 | 17.900 | 17.900 | 17.900 | 662,124 |
| 2024-05-22 | 18.500 | 18.650 | 18.100 | 18.400 | 18.400 | 476,612 |
| 2024-05-21 | 18.750 | 18.750 | 18.200 | 18.450 | 18.450 | 520,767 |
| 2024-05-20 | 18.800 | 19.150 | 18.600 | 18.650 | 18.650 | 731,569 |
| 2024-05-17 | 18.250 | 18.700 | 18.250 | 18.650 | 18.650 | 615,349 |
| 2024-05-16 | 18.050 | 18.600 | 18.000 | 18.400 | 18.400 | 689,114 |
| 2024-05-15 | 18.950 | 18.950 | 17.900 | 17.900 | 17.900 | 1,505,913 |
| 2024-05-14 | 18.400 | 19.200 | 18.300 | 18.350 | 18.350 | 1,214,628 |
| 2024-05-13 | 18.150 | 18.650 | 18.150 | 18.400 | 18.400 | 886,247 |
| 2024-05-10 | 18.000 | 18.700 | 17.750 | 17.900 | 17.900 | 1,488,655 |
| 2024-05-09 | 17.950 | 17.950 | 17.600 | 17.700 | 17.700 | 385,344 |
| 2024-05-08 | 17.350 | 18.300 | 17.300 | 17.850 | 17.850 | 538,544 |
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.