Chia Her Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 17.700 | 17.700 | 17.000 | 17.200 | 17.200 | 672,280 |
| 2024-05-06 | 18.050 | 18.050 | 17.500 | 17.550 | 17.550 | 348,873 |
| 2024-05-03 | 18.050 | 18.150 | 17.750 | 17.750 | 17.750 | 232,047 |
| 2024-05-02 | 17.850 | 17.950 | 17.600 | 17.850 | 17.850 | 250,999 |
| 2024-04-30 | 18.500 | 18.500 | 17.850 | 17.850 | 17.850 | 402,909 |
| 2024-04-29 | 18.050 | 18.700 | 18.000 | 18.200 | 18.200 | 366,877 |
| 2024-04-26 | 18.250 | 18.300 | 17.950 | 18.000 | 18.000 | 321,737 |
| 2024-04-25 | 18.450 | 19.050 | 18.200 | 18.200 | 18.200 | 424,740 |
| 2024-04-24 | 18.350 | 18.650 | 18.350 | 18.450 | 18.450 | 281,513 |
| 2024-04-23 | 18.400 | 18.400 | 17.700 | 18.300 | 18.300 | 424,488 |
| 2024-04-22 | 18.100 | 18.400 | 18.050 | 18.200 | 18.200 | 312,110 |
| 2024-04-19 | 18.300 | 18.750 | 17.650 | 18.100 | 18.100 | 446,697 |
| 2024-04-18 | 18.200 | 18.450 | 18.150 | 18.450 | 18.450 | 161,198 |
| 2024-04-17 | 18.100 | 18.500 | 18.100 | 18.350 | 18.350 | 390,604 |
| 2024-04-16 | 18.600 | 18.600 | 17.950 | 18.100 | 18.100 | 742,281 |
| 2024-04-15 | 18.600 | 18.900 | 18.450 | 18.550 | 18.550 | 371,224 |
| 2024-04-12 | 18.900 | 18.950 | 18.600 | 18.650 | 18.650 | 478,981 |
| 2024-04-11 | 19.050 | 19.100 | 18.650 | 18.900 | 18.900 | 396,014 |
| 2024-04-10 | 19.450 | 19.450 | 19.150 | 19.200 | 19.200 | 320,739 |
| 2024-04-09 | 18.650 | 20.200 | 18.650 | 19.450 | 19.450 | 1,446,760 |
| 2024-04-08 | 18.700 | 18.800 | 18.500 | 18.550 | 18.550 | 607,775 |
| 2024-04-03 | 19.000 | 19.050 | 18.600 | 18.850 | 18.850 | 377,767 |
| 2024-04-02 | 19.100 | 19.250 | 18.800 | 18.950 | 18.950 | 334,239 |
| 2024-04-01 | 18.950 | 19.450 | 18.950 | 19.100 | 19.100 | 392,987 |
| 2024-03-29 | 19.150 | 19.300 | 18.800 | 18.950 | 18.950 | 377,961 |
| 2024-03-28 | 19.500 | 20.100 | 19.150 | 19.200 | 19.200 | 854,437 |
| 2024-03-27 | 18.750 | 19.600 | 18.650 | 19.450 | 19.450 | 558,747 |
| 2024-03-26 | 19.050 | 19.300 | 18.700 | 18.700 | 18.700 | 547,137 |
| 2024-03-25 | 19.250 | 19.500 | 19.000 | 19.000 | 19.000 | 522,514 |
| 2024-03-22 | 19.050 | 19.450 | 18.850 | 19.200 | 19.200 | 424,603 |
| 2024-03-21 | 18.900 | 19.150 | 18.750 | 19.000 | 19.000 | 469,766 |
| 2024-03-20 | 18.700 | 19.200 | 18.650 | 18.850 | 18.850 | 514,570 |
| 2024-03-19 | 19.000 | 19.100 | 18.700 | 18.700 | 18.700 | 460,267 |
| 2024-03-18 | 18.900 | 19.200 | 18.600 | 19.000 | 19.000 | 510,127 |
| 2024-03-15 | 19.700 | 19.750 | 18.950 | 18.950 | 18.950 | 1,339,555 |
| 2024-03-14 | 19.400 | 20.000 | 19.050 | 19.600 | 19.600 | 955,026 |
| 2024-03-13 | 20.000 | 20.000 | 19.150 | 19.400 | 19.400 | 2,101,166 |
| 2024-03-12 | 19.750 | 20.400 | 19.700 | 20.050 | 20.050 | 1,179,913 |
| 2024-03-11 | 20.600 | 20.600 | 20.000 | 20.000 | 20.000 | 1,021,819 |
| 2024-03-08 | 21.650 | 21.650 | 20.750 | 20.800 | 20.800 | 1,058,411 |
| 2024-03-07 | 21.850 | 22.250 | 21.300 | 21.650 | 21.650 | 828,981 |
| 2024-03-06 | 21.700 | 21.850 | 21.300 | 21.750 | 21.750 | 1,187,527 |
| 2024-03-05 | 22.200 | 22.500 | 21.700 | 21.700 | 21.700 | 1,010,968 |
| 2024-03-04 | 22.250 | 22.800 | 22.050 | 22.050 | 22.050 | 1,569,511 |
| 2024-03-01 | 22.550 | 22.850 | 22.100 | 22.150 | 22.150 | 1,674,643 |
| 2024-02-29 | 21.900 | 22.900 | 21.600 | 22.150 | 22.150 | 2,106,192 |
| 2024-02-27 | 21.550 | 21.750 | 21.200 | 21.550 | 21.550 | 802,350 |
| 2024-02-26 | 21.750 | 21.950 | 21.450 | 21.550 | 21.550 | 1,334,483 |
| 2024-02-23 | 22.300 | 22.400 | 21.500 | 21.900 | 21.900 | 1,793,403 |
| 2024-02-22 | 22.500 | 22.650 | 22.150 | 22.250 | 22.250 | 1,204,490 |
| 2024-02-21 | 22.200 | 22.550 | 22.000 | 22.300 | 22.300 | 1,694,104 |
| 2024-02-20 | 21.800 | 22.700 | 21.400 | 22.200 | 22.200 | 2,886,753 |
| 2024-02-19 | 21.400 | 21.800 | 20.750 | 21.600 | 21.600 | 2,189,821 |
| 2024-02-16 | 20.750 | 21.650 | 20.200 | 21.450 | 21.450 | 4,997,070 |
| 2024-02-15 | 18.350 | 19.850 | 18.350 | 19.700 | 19.700 | 1,919,081 |
| 2024-02-05 | 18.600 | 18.600 | 18.200 | 18.250 | 18.250 | 537,397 |
| 2024-02-02 | 18.700 | 19.000 | 18.500 | 18.550 | 18.550 | 560,876 |
| 2024-02-01 | 18.750 | 19.000 | 18.500 | 18.600 | 18.600 | 364,977 |
| 2024-01-31 | 18.650 | 18.750 | 18.450 | 18.700 | 18.700 | 257,747 |
| 2024-01-30 | 18.900 | 19.000 | 18.400 | 18.650 | 18.650 | 602,492 |
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.