Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.250	18.500	18.200	18.450	18.450	96,346
2023-08-07	19.600	19.700	17.900	18.150	18.150	523,968
2023-08-04	18.250	19.600	18.250	19.300	19.300	439,504
2023-08-02	18.000	18.500	18.000	18.200	18.200	100,686
2023-08-01	18.300	18.300	18.050	18.150	18.150	100,395
2023-07-31	18.300	18.550	18.100	18.200	18.200	98,917
2023-07-28	18.250	18.500	18.100	18.300	18.300	75,231
2023-07-27	18.600	19.400	18.100	18.400	18.400	285,959
2023-07-26	18.450	18.450	17.800	18.050	18.050	164,024
2023-07-25	18.250	18.450	18.050	18.450	18.450	148,265
2023-07-24	18.900	18.900	18.000	18.250	18.250	168,476
2023-07-21	18.600	19.800	18.400	18.700	18.700	480,872
2023-07-20	18.200	19.000	17.900	18.600	18.600	300,381
2023-07-19	17.700	18.150	17.650	17.900	17.900	178,723
2023-07-18	18.300	18.500	17.400	17.700	17.700	364,019
2023-07-17	19.250	19.250	17.900	18.300	18.300	361,217
2023-07-14	19.250	19.250	18.200	18.450	18.450	540,045
2023-07-13	21.000	21.050	19.000	19.200	19.200	1,365,292
2023-07-12	18.350	19.800	18.350	19.800	19.800	551,413
2023-07-11	19.000	19.400	17.800	18.000	18.000	1,192,530
2023-07-10	19.950	19.950	18.850	19.600	19.600	428,101
2023-07-07	20.700	20.700	19.850	19.950	19.950	690,542
2023-07-06	20.650	21.000	20.650	21.000	21.000	119,075
2023-07-05	21.750	21.850	21.000	21.000	21.000	251,616
2023-07-04	21.650	22.200	21.600	21.750	21.750	216,003
2023-07-03	21.500	22.850	21.500	22.200	22.200	400,007
2023-06-30	21.300	21.600	20.400	21.500	21.500	574,005
2023-06-29	22.400	22.800	21.200	21.200	21.200	577,262
2023-06-28	23.150	24.000	22.500	22.600	22.600	408,755
2023-06-27	23.000	23.700	22.950	23.050	23.050	247,446
2023-06-26	23.250	23.500	22.550	23.250	23.250	240,489
2023-06-21	23.600	23.900	23.200	23.250	23.250	260,686
2023-06-20	23.500	24.150	23.000	23.600	23.600	586,026
2023-06-19	21.800	23.900	21.250	23.500	23.500	840,162
2023-06-16	23.400	23.400	21.300	21.800	21.800	1,195,823
2023-06-15	23.200	23.800	22.500	23.200	23.200	903,112
2023-06-14	21.900	23.500	21.900	23.150	23.150	1,403,053
2023-06-13	20.800	21.700	20.300	21.700	21.700	969,963
2023-06-12	20.500	20.550	19.650	20.050	20.050	1,082,963
2023-06-09	19.100	20.900	19.100	20.650	20.650	1,735,399
2023-06-08	18.700	20.050	18.700	19.100	19.100	2,204,136
2023-06-07	17.000	18.700	17.000	18.700	18.700	1,391,799
2023-06-06	17.150	17.400	16.950	17.000	17.000	379,232
2023-06-05	17.200	17.200	16.600	17.150	17.150	681,510
2023-06-02	15.800	16.800	15.800	16.550	16.550	827,622
2023-06-01	15.400	15.950	15.400	15.650	15.650	531,920
2023-05-31	15.250	15.350	15.100	15.350	15.350	154,196
2023-05-30	15.200	15.200	15.050	15.050	15.050	19,589
2023-05-29	15.250	15.450	14.900	15.150	15.150	135,141
2023-05-26	15.200	15.200	14.950	15.000	15.000	566,026
2023-05-25	15.100	15.100	15.000	15.050	15.050	41,399
2023-05-24	14.950	15.400	14.950	15.050	15.050	152,554
2023-05-23	15.000	15.050	14.900	14.950	14.950	531,150
2023-05-22	15.000	15.000	14.850	14.950	14.950	33,097
2023-05-19	14.900	15.000	14.900	14.900	14.900	60,691
2023-05-18	15.100	15.100	14.950	14.950	14.950	56,025
2023-05-17	15.100	15.100	15.000	15.000	15.000	59,629
2023-05-16	14.950	15.200	14.950	15.050	15.050	65,471
2023-05-15	14.800	14.900	14.600	14.850	14.850	40,327
2023-05-12	14.750	14.850	14.700	14.750	14.750	69,466

← NewerPage 14 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.