Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.000	17.550	16.000	17.500	17.500	6,511,539
2023-11-02	15.300	16.500	14.800	16.050	16.050	5,293,293
2023-11-01	13.900	15.100	13.900	15.100	15.100	3,192,181
2023-10-31	14.100	14.550	13.550	13.750	13.750	895,781
2023-10-30	14.100	14.100	14.000	14.050	14.050	118,905
2023-10-27	13.900	14.150	13.850	14.050	14.050	236,651
2023-10-26	14.100	14.150	13.800	13.850	13.850	225,899
2023-10-25	13.900	14.550	13.900	14.100	14.100	569,488
2023-10-24	13.750	13.900	13.650	13.850	13.850	213,710
2023-10-23	13.900	14.000	13.750	13.750	13.750	164,483
2023-10-20	14.150	14.150	13.750	13.900	13.900	148,533
2023-10-19	14.000	14.300	13.900	13.950	13.950	267,209
2023-10-18	14.100	14.200	13.800	13.950	13.950	588,812
2023-10-17	14.300	14.500	14.100	14.250	14.250	351,709
2023-10-16	14.300	14.350	14.150	14.250	14.250	182,556
2023-10-13	14.300	14.500	14.250	14.250	14.250	399,055
2023-10-12	14.350	14.600	13.950	14.350	14.350	1,161,395
2023-10-11	15.000	15.050	14.250	14.250	14.250	916,411
2023-10-06	15.150	15.450	14.950	15.250	15.250	409,540
2023-10-05	15.100	15.300	15.000	15.050	15.050	550,076
2023-10-04	15.000	15.400	14.800	14.950	14.950	909,469
2023-10-03	15.900	16.200	15.100	15.100	15.100	1,525,837
2023-10-02	16.250	16.400	15.950	16.050	16.050	804,900
2023-09-28	15.550	16.350	15.500	16.150	16.150	3,034,027
2023-09-27	18.650	18.650	16.950	16.950	16.950	2,796,257
2023-09-26	19.300	19.350	18.700	18.800	18.800	120,353
2023-09-25	19.300	19.650	19.300	19.300	19.300	80,124
2023-09-22	19.600	19.600	19.200	19.300	19.300	170,326
2023-09-21	20.050	21.000	19.650	19.650	19.650	390,497
2023-09-20	20.000	20.200	19.500	20.150	20.150	262,376
2023-09-19	20.200	20.250	19.950	20.150	20.150	128,216
2023-09-18	20.200	20.400	19.900	20.150	20.150	333,069
2023-09-15	20.100	20.500	19.900	20.200	20.200	185,262
2023-09-14	20.000	20.200	19.800	20.050	20.050	86,191
2023-09-13	20.500	21.100	19.850	20.100	20.100	404,683
2023-09-12	19.400	20.650	19.400	20.400	20.400	490,490
2023-09-11	21.000	21.000	19.100	19.400	19.400	491,447
2023-09-08	21.100	21.250	19.600	19.850	19.850	480,427
2023-09-07	20.500	21.600	20.350	20.950	20.950	727,848
2023-09-06	20.150	20.900	20.000	20.550	20.550	543,003
2023-09-05	19.400	20.400	19.400	20.150	20.150	411,871
2023-09-04	19.150	19.400	18.650	19.400	19.400	282,095
2023-09-01	19.700	19.700	19.000	19.050	19.050	234,229
2023-08-31	19.250	19.500	19.200	19.250	19.250	204,420
2023-08-30	21.100	21.100	19.050	19.400	19.400	1,452,027
2023-08-29	19.000	20.150	19.000	20.150	20.150	2,194,303
2023-08-28	17.900	19.300	17.900	18.350	18.350	378,827
2023-08-25	17.450	17.950	17.450	17.900	17.900	49,341
2023-08-24	17.400	17.600	17.400	17.550	17.550	43,007
2023-08-23	17.600	17.850	17.350	17.500	17.500	192,004
2023-08-22	17.950	17.950	17.450	17.500	17.500	29,670
2023-08-21	18.100	18.100	17.450	17.600	17.600	45,379
2023-08-18	17.200	17.500	17.200	17.450	17.450	35,055
2023-08-17	17.100	17.650	17.100	17.300	17.300	46,383
2023-08-16	16.900	17.300	16.800	17.150	17.150	180,165
2023-08-15	17.450	17.500	17.150	17.300	17.300	141,327
2023-08-14	17.900	18.000	17.400	17.450	17.450	260,697
2023-08-11	18.100	18.100	17.850	18.000	18.000	51,901
2023-08-10	18.400	18.400	17.800	17.850	17.850	236,647
2023-08-09	18.500	18.500	18.150	18.250	18.250	67,569

← NewerPage 13 of 21 · 1,214 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.