Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15.550	16.100	15.450	15.450	15.450	278,960
2023-02-07	15.250	15.450	15.200	15.400	15.400	94,295
2023-02-06	15.350	15.350	15.050	15.300	15.300	128,748
2023-02-03	15.500	15.500	15.100	15.150	15.150	98,078
2023-02-02	15.600	15.750	15.350	15.400	15.400	110,034
2023-02-01	16.000	16.000	15.500	15.500	15.500	118,176
2023-01-31	15.300	16.350	15.300	15.600	15.600	262,064
2023-01-30	15.300	15.400	15.050	15.300	15.300	100,613
2023-01-17	15.150	15.300	15.100	15.100	15.100	39,342
2023-01-16	15.100	15.200	15.050	15.150	15.150	61,828
2023-01-13	15.250	15.300	15.100	15.100	15.100	96,304
2023-01-12	15.550	15.600	15.100	15.200	15.200	186,106
2023-01-11	15.750	15.750	15.500	15.500	15.500	156,856
2023-01-10	15.950	16.050	15.550	15.550	15.550	150,845
2023-01-09	16.100	16.250	15.900	15.950	15.950	135,825
2023-01-06	15.850	16.450	15.400	16.100	16.100	236,626
2023-01-05	16.250	16.900	15.950	15.950	15.950	210,682
2023-01-04	16.250	16.350	16.100	16.250	16.250	84,029
2023-01-03	16.200	16.500	15.900	16.250	16.250	155,606
2022-12-30	16.300	16.550	16.050	16.200	16.200	106,587
2022-12-29	16.600	16.850	16.050	16.250	16.250	168,767
2022-12-28	17.000	17.000	16.200	16.550	16.550	289,883
2022-12-27	16.900	17.450	16.750	16.800	16.800	620,939
2022-12-26	17.500	18.100	16.450	16.850	16.850	1,960,850
2022-12-23	15.250	16.750	15.200	16.750	16.750	963,240
2022-12-22	15.300	15.750	15.050	15.250	15.250	613,401
2022-12-21	14.150	15.550	14.150	15.550	15.550	606,828
2022-12-20	14.800	14.800	13.850	14.150	14.150	346,820
2022-12-19	15.750	15.750	14.800	14.800	14.800	118,391
2022-12-16	15.550	15.550	15.250	15.250	15.250	187,796
2022-12-15	15.850	16.000	15.600	15.700	15.700	146,891
2022-12-14	15.950	16.300	15.850	15.850	15.850	111,519
2022-12-13	16.450	16.450	15.850	15.950	15.950	412,587
2022-12-12	16.200	16.750	15.950	16.050	16.050	539,459
2022-11-30	8.331	8.917	8.331	8.400	12.200	1,112,592
2022-11-29	8.297	8.366	8.194	8.297	12.050	652,894
2022-11-28	8.297	8.607	8.228	8.297	12.050	432,099
2022-11-25	8.435	8.538	8.194	8.194	11.900	587,631
2022-11-24	8.504	8.538	8.331	8.435	12.250	316,149
2022-11-23	8.263	8.676	8.228	8.400	12.200	749,461
2022-11-22	8.641	8.745	8.366	8.400	12.200	661,795
2022-11-21	9.123	9.123	8.676	8.676	12.600	949,887
2022-11-18	9.468	9.468	9.054	9.089	13.200	390,825
2022-11-17	9.295	9.468	9.261	9.295	13.500	310,025
2022-11-16	9.605	9.605	9.295	9.295	13.500	621,461
2022-11-15	9.502	9.605	9.330	9.605	13.950	731,781
2022-11-14	9.227	9.777	9.158	9.502	13.800	1,763,306
2022-11-11	9.261	9.433	8.986	8.986	13.050	662,489
2022-11-10	9.330	9.433	9.089	9.123	13.250	422,152
2022-11-09	9.433	9.468	9.295	9.330	13.550	489,750
2022-11-08	9.640	9.640	9.227	9.261	13.450	745,149
2022-11-07	9.295	9.709	9.158	9.502	13.800	1,177,836
2022-11-04	9.054	9.330	9.054	9.158	13.300	407,047
2022-11-03	9.227	9.227	9.020	9.089	13.200	449,004
2022-11-02	9.054	9.502	9.054	9.227	13.400	638,590
2022-11-01	9.054	9.158	9.020	9.054	13.150	412,900
2022-10-31	9.054	9.399	9.020	9.054	13.150	608,349
2022-10-28	9.158	9.261	8.813	9.020	13.100	900,473
2022-10-27	9.433	9.433	9.123	9.261	13.450	669,578
2022-10-26	9.330	9.330	9.123	9.123	13.250	510,009

← NewerPage 16 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.