Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	14.750	14.850	14.700	14.750	14.750	69,466
2023-05-11	15.000	15.200	14.800	14.800	14.800	84,117
2023-05-10	14.950	14.950	14.800	14.900	14.900	33,001
2023-05-09	15.250	15.700	14.800	14.950	14.950	389,847
2023-05-08	15.050	15.150	15.050	15.050	15.050	72,995
2023-05-05	15.050	15.100	15.000	15.000	15.000	48,170
2023-05-04	15.100	15.250	15.050	15.050	15.050	70,266
2023-05-03	15.150	15.250	15.000	15.050	15.050	55,877
2023-05-02	15.050	15.150	15.050	15.150	15.150	37,768
2023-04-28	15.000	15.200	15.000	15.100	15.100	73,843
2023-04-27	14.950	15.000	14.800	14.900	14.900	46,127
2023-04-26	15.000	15.050	14.700	14.850	14.850	177,558
2023-04-25	15.150	15.200	14.900	15.050	15.050	93,137
2023-04-24	15.100	15.200	15.000	15.050	15.050	160,379
2023-04-21	15.500	15.500	15.000	15.100	15.100	209,226
2023-04-20	15.700	15.750	15.400	15.400	15.400	157,021
2023-04-19	15.950	15.950	15.600	15.650	15.650	137,752
2023-04-18	15.550	16.200	15.550	15.600	15.600	403,802
2023-04-17	15.450	15.600	15.450	15.550	15.550	170,040
2023-04-14	15.550	15.700	15.350	15.450	15.450	168,308
2023-04-13	15.450	15.650	15.350	15.550	15.550	96,183
2023-04-12	15.400	15.500	15.350	15.400	15.400	53,034
2023-04-11	15.550	15.650	15.400	15.400	15.400	97,030
2023-04-10	15.500	15.550	15.400	15.450	15.450	71,752
2023-04-07	15.800	15.800	15.400	15.500	15.500	58,265
2023-04-06	15.200	15.800	15.200	15.500	15.500	158,610
2023-03-31	15.150	15.250	15.100	15.250	15.250	49,851
2023-03-30	15.250	15.250	15.150	15.200	15.200	49,033
2023-03-29	15.350	15.400	15.250	15.250	15.250	56,422
2023-03-28	15.300	15.300	15.200	15.250	15.250	31,017
2023-03-27	15.300	15.350	15.300	15.350	15.350	47,649
2023-03-24	15.150	15.400	15.100	15.250	15.250	125,126
2023-03-23	15.150	15.200	14.950	14.950	14.950	162,778
2023-03-22	15.250	15.300	15.050	15.150	15.150	67,444
2023-03-21	15.350	15.350	15.100	15.150	15.150	57,940
2023-03-20	15.200	15.250	15.100	15.200	15.200	59,150
2023-03-17	15.150	15.250	15.150	15.200	15.200	52,668
2023-03-16	15.200	15.200	14.700	14.950	14.950	182,491
2023-03-15	15.400	15.500	15.250	15.400	15.400	65,719
2023-03-14	15.500	15.550	15.000	15.250	15.250	127,417
2023-03-13	15.050	15.550	15.050	15.500	15.500	97,877
2023-03-10	15.700	15.700	15.300	15.350	15.350	154,401
2023-03-09	16.100	16.100	15.750	15.750	15.750	233,364
2023-03-08	15.750	16.150	15.750	15.850	15.850	152,207
2023-03-07	16.450	16.450	15.600	15.900	15.900	1,031,750
2023-03-06	15.600	16.700	15.600	16.700	16.700	961,944
2023-03-03	15.200	15.250	15.150	15.200	15.200	53,914
2023-03-02	15.100	15.200	15.000	15.150	15.150	44,776
2023-03-01	15.150	15.200	15.100	15.100	15.100	56,267
2023-02-24	15.500	15.550	15.250	15.250	15.250	105,982
2023-02-23	15.450	15.600	15.350	15.450	15.450	213,877
2023-02-22	14.950	15.700	14.900	15.350	15.350	222,538
2023-02-21	15.250	15.250	15.000	15.050	15.050	178,689
2023-02-20	14.900	15.200	14.900	15.200	15.200	142,201
2023-02-17	14.850	14.950	14.800	14.900	14.900	70,728
2023-02-16	14.850	14.950	14.800	14.850	14.850	65,197
2023-02-15	14.900	14.900	14.800	14.800	14.800	61,362
2023-02-14	14.950	14.950	14.900	14.900	14.900	52,514
2023-02-13	15.050	15.050	14.900	14.900	14.900	99,014
2023-02-10	15.550	15.550	14.950	15.050	15.050	191,721

← NewerPage 15 of 21 · 1,215 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.