Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	9.399	9.674	9.123	9.158	13.300	930,548
2022-10-24	9.743	9.777	9.295	9.295	13.500	912,464
2022-10-21	9.605	9.846	9.295	9.399	13.650	1,291,790
2022-10-20	9.640	9.743	9.089	9.433	13.700	1,883,607
2022-10-19	9.949	10.122	9.709	9.812	14.250	3,001,515
2022-10-18	9.777	10.431	9.571	9.777	14.200	10,321,798
2022-10-17	9.433	10.259	9.295	9.502	13.800	3,227,907
2022-10-14	9.261	9.743	9.054	9.743	14.150	3,037,206
2022-10-13	9.640	9.812	8.882	8.882	12.900	2,555,575
2022-10-12	9.089	9.846	8.986	9.846	14.300	1,332,510
2022-10-11	9.192	9.261	8.917	8.951	13.000	426,693
2022-10-07	9.571	9.571	9.123	9.192	13.350	527,727
2022-10-06	9.571	9.949	9.364	9.468	13.750	795,154
2022-10-05	9.674	10.122	9.330	9.571	13.900	2,164,583
2022-10-04	10.259	10.604	9.295	9.399	13.650	4,733,547
2022-10-03	9.261	9.881	9.192	9.881	14.350	2,529,377
2022-09-30	8.607	8.986	8.297	8.986	13.050	2,841,617
2022-09-29	7.643	8.194	7.643	8.194	11.900	457,437
2022-09-28	8.125	8.125	7.367	7.471	10.850	716,900
2022-09-27	8.400	8.469	8.022	8.056	11.700	485,413
2022-09-26	8.400	8.469	8.125	8.228	11.950	541,209
2022-09-23	9.020	9.020	8.435	8.504	12.350	352,148
2022-09-22	8.572	8.779	8.228	8.745	12.700	440,506
2022-09-21	9.192	9.192	8.607	8.641	12.550	653,513
2022-09-20	9.364	9.536	9.089	9.089	13.200	600,568
2022-09-19	9.812	10.087	9.261	9.295	13.500	1,062,717
2022-09-16	9.571	10.569	9.468	9.812	14.250	3,462,921
2022-09-15	9.571	10.087	9.536	9.640	14.000	662,476
2022-09-14	9.468	9.571	9.192	9.536	13.850	596,874
2022-09-13	9.709	9.984	9.536	9.743	14.150	759,509
2022-09-12	9.502	10.122	9.468	9.640	14.000	1,651,133
2022-09-08	9.330	9.812	9.227	9.433	13.700	1,387,809
2022-09-07	9.812	9.812	8.951	8.986	13.050	1,634,971
2022-09-06	11.154	11.533	9.812	9.812	14.250	6,110,080
2022-09-05	9.709	10.879	9.709	10.879	15.800	2,785,632
2022-09-02	10.053	10.328	9.846	9.915	14.400	1,004,778
2022-09-01	10.225	10.638	10.225	10.500	15.250	1,752,809
2022-08-31	10.225	10.225	10.018	10.225	14.850	2,334,932
2022-08-30	8.538	9.295	8.538	9.295	13.500	1,075,390
2022-08-29	8.469	8.538	8.435	8.469	12.300	313,720
2022-08-26	8.779	8.779	8.504	8.607	12.500	227,502
2022-08-25	8.435	8.710	8.435	8.641	12.550	252,473
2022-08-24	8.986	9.020	8.504	8.676	12.600	781,852
2022-08-23	9.020	9.089	8.813	9.089	13.200	231,402
2022-08-22	9.020	9.158	8.951	9.020	13.100	500,734
2022-08-19	9.502	9.777	9.020	9.158	13.300	2,119,998
2022-08-18	9.158	10.190	9.123	9.158	13.300	5,038,791
2022-08-17	9.089	9.295	8.813	9.295	13.500	1,141,714
2022-08-16	7.712	8.469	7.643	8.469	12.300	762,503
2022-08-15	7.574	7.712	7.505	7.712	11.200	805,067
2022-08-12	6.610	7.023	6.541	7.023	10.200	709,913
2022-08-11	6.355	6.445	6.355	6.390	9.280	66,932
2022-08-10	6.273	6.403	6.273	6.348	9.220	44,496
2022-08-09	6.300	6.314	6.259	6.314	9.170	17,703
2022-08-08	6.273	6.335	6.204	6.300	9.150	25,024
2022-08-05	6.259	6.403	6.259	6.328	9.190	25,018
2022-08-04	6.280	6.293	6.259	6.259	9.090	20,014
2022-08-03	6.252	6.286	6.204	6.286	9.130	37,012
2022-08-02	6.293	6.335	6.259	6.300	9.150	67,297
2022-08-01	6.300	6.348	6.273	6.293	9.140	31,038

← NewerPage 17 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.