Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	18.550	18.850	18.550	18.850	18.850	306,531
2024-01-26	19.100	19.250	18.450	18.500	18.500	1,084,775
2024-01-25	19.650	19.650	19.100	19.100	19.100	589,231
2024-01-24	19.250	19.850	19.200	19.600	19.600	972,064
2024-01-23	19.000	19.300	19.000	19.200	19.200	532,265
2024-01-22	19.100	19.450	18.900	19.000	19.000	751,629
2024-01-19	19.450	19.500	19.050	19.050	19.050	730,839
2024-01-18	20.150	20.700	19.100	19.150	19.150	1,701,266
2024-01-17	21.050	21.100	20.050	20.100	20.100	2,248,724
2024-01-16	21.950	21.950	20.500	21.150	21.150	2,194,902
2024-01-15	21.800	22.350	21.600	22.000	22.000	1,435,954
2024-01-12	21.900	22.450	21.650	22.150	22.150	1,427,619
2024-01-11	22.400	22.650	21.350	21.800	21.800	2,656,872
2024-01-10	22.200	22.900	21.750	22.600	22.600	2,875,573
2024-01-09	22.400	22.750	21.150	22.400	22.400	6,589,726
2024-01-08	21.500	22.950	21.500	22.950	22.950	7,191,222
2024-01-05	21.050	21.050	20.700	20.900	20.900	761,114
2024-01-04	20.250	21.300	20.250	21.050	21.050	1,871,668
2024-01-03	20.300	20.600	20.150	20.250	20.250	619,451
2024-01-02	20.100	20.350	20.100	20.150	20.150	269,365
2023-12-29	20.100	20.300	20.000	20.150	20.150	539,115
2023-12-28	20.100	20.400	20.000	20.000	20.000	867,572
2023-12-27	20.500	20.600	19.950	20.000	20.000	781,670
2023-12-26	20.100	20.650	19.900	20.450	20.450	720,739
2023-12-25	20.950	20.950	19.600	20.050	20.050	2,358,211
2023-12-22	22.600	22.900	21.000	21.100	21.100	3,702,395
2023-12-21	20.800	21.600	20.700	21.600	21.600	1,034,727
2023-12-20	20.900	21.200	20.850	21.100	21.100	662,929
2023-12-19	21.300	21.300	20.600	20.900	20.900	1,006,941
2023-12-18	21.800	22.200	21.000	21.100	21.100	1,584,715
2023-12-15	21.700	22.300	21.700	21.700	21.700	1,337,500
2023-12-14	21.950	22.150	21.550	21.700	21.700	989,516
2023-12-13	21.700	22.150	21.550	21.950	21.950	1,258,648
2023-12-12	22.050	22.300	21.400	21.800	21.800	2,011,715
2023-12-11	23.000	23.300	21.850	21.850	21.850	2,107,921
2023-12-08	23.050	23.650	22.850	22.900	22.900	1,820,012
2023-12-07	23.000	23.700	22.800	22.800	22.800	3,120,123
2023-12-06	22.700	23.400	22.700	22.800	22.800	1,364,477
2023-12-05	22.850	23.100	22.650	22.700	22.700	1,458,914
2023-12-04	23.050	23.350	22.700	22.900	22.900	2,230,146
2023-12-01	22.850	23.650	22.550	22.950	22.950	4,195,655
2023-11-30	25.050	25.400	23.200	23.400	23.400	9,830,973
2023-11-29	25.100	25.450	24.650	25.350	25.350	7,397,834
2023-11-28	24.450	25.200	24.100	25.100	25.100	11,059,852
2023-11-27	24.150	25.000	23.950	24.500	24.500	15,765,945
2023-11-24	23.800	23.800	22.800	23.650	23.650	7,946,251
2023-11-23	24.150	24.400	22.850	23.600	23.600	14,359,438
2023-11-22	22.650	24.200	22.350	24.200	24.200	6,287,186
2023-11-21	24.000	24.350	22.200	23.000	23.000	3,543,092
2023-11-20	23.150	23.700	22.900	23.600	23.600	2,260,147
2023-11-17	22.400	23.000	22.000	22.950	22.950	2,501,965
2023-11-16	21.750	22.300	21.500	22.250	22.250	2,813,810
2023-11-15	21.900	22.300	21.100	21.500	21.500	5,334,939
2023-11-14	20.300	21.300	20.100	21.300	21.300	5,149,005
2023-11-13	19.950	20.200	19.250	20.200	20.200	2,641,886
2023-11-10	19.800	19.950	19.400	19.650	19.650	1,345,204
2023-11-09	19.800	20.000	19.100	20.000	20.000	1,887,551
2023-11-08	19.600	20.350	19.300	20.050	20.050	6,126,789
2023-11-07	19.250	20.400	19.000	20.000	20.000	17,100,114
2023-11-06	17.550	19.250	17.250	19.250	19.250	9,364,883

← NewerPage 12 of 21 · 1,209 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.