Chia Her Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.300 | 6.348 | 6.273 | 6.293 | 9.140 | 31,038 |
| 2022-07-29 | 6.335 | 6.362 | 6.300 | 6.300 | 9.150 | 40,470 |
| 2022-07-28 | 6.355 | 6.383 | 6.321 | 6.342 | 9.210 | 91,461 |
| 2022-07-27 | 6.314 | 6.328 | 6.293 | 6.314 | 9.170 | 36,432 |
| 2022-07-26 | 6.321 | 6.328 | 6.293 | 6.314 | 9.170 | 80,841 |
| 2022-07-25 | 6.335 | 6.342 | 6.314 | 6.342 | 9.210 | 31,444 |
| 2022-07-22 | 6.321 | 6.335 | 6.307 | 6.335 | 9.200 | 35,782 |
| 2022-07-21 | 6.348 | 6.369 | 6.314 | 6.342 | 9.210 | 19,471 |
| 2022-07-20 | 6.459 | 6.459 | 6.307 | 6.328 | 9.190 | 32,422 |
| 2022-07-19 | 6.383 | 6.438 | 6.362 | 6.362 | 9.240 | 64,893 |
| 2022-07-18 | 6.342 | 6.342 | 6.335 | 6.335 | 9.200 | 27,649 |
| 2022-07-15 | 6.403 | 6.424 | 6.273 | 6.369 | 9.250 | 17,032 |
| 2022-07-14 | 6.335 | 6.403 | 6.335 | 6.403 | 9.300 | 40,505 |
| 2022-07-13 | 6.197 | 6.342 | 6.197 | 6.273 | 9.110 | 101,174 |
| 2022-07-12 | 6.321 | 6.445 | 6.114 | 6.197 | 9.000 | 64,255 |
| 2022-07-11 | 6.376 | 6.390 | 6.369 | 6.390 | 9.280 | 7,331 |
| 2022-07-08 | 6.390 | 6.390 | 6.335 | 6.390 | 9.280 | 19,478 |
| 2022-07-07 | 6.335 | 6.376 | 6.259 | 6.376 | 9.260 | 48,339 |
| 2022-07-06 | 6.410 | 6.410 | 6.224 | 6.300 | 9.150 | 63,059 |
| 2022-07-05 | 6.562 | 6.562 | 6.293 | 6.452 | 9.370 | 41,067 |
| 2022-07-04 | 6.617 | 6.617 | 6.355 | 6.438 | 9.350 | 34,020 |
| 2022-07-01 | 6.713 | 6.741 | 6.369 | 6.417 | 9.320 | 585,077 |
| 2022-06-30 | 6.851 | 6.851 | 6.624 | 6.741 | 9.790 | 35,026 |
| 2022-06-29 | 6.885 | 6.954 | 6.885 | 6.885 | 10.000 | 42,902 |
| 2022-06-28 | 7.058 | 7.058 | 6.879 | 6.954 | 10.100 | 45,266 |
| 2022-06-27 | 6.989 | 7.126 | 6.954 | 7.058 | 10.250 | 78,514 |
| 2022-06-24 | 6.920 | 7.023 | 6.885 | 6.920 | 10.050 | 66,379 |
| 2022-06-23 | 6.879 | 6.954 | 6.865 | 6.885 | 10.000 | 53,052 |
| 2022-06-22 | 7.058 | 7.058 | 6.851 | 6.872 | 9.980 | 28,925 |
| 2022-06-21 | 6.885 | 6.989 | 6.885 | 6.989 | 10.150 | 62,742 |
| 2022-06-20 | 7.195 | 7.195 | 6.851 | 6.851 | 9.950 | 115,468 |
| 2022-06-17 | 7.092 | 7.299 | 7.092 | 7.195 | 10.450 | 119,230 |
| 2022-06-16 | 7.540 | 7.540 | 7.367 | 7.402 | 10.750 | 91,993 |
| 2022-06-15 | 7.574 | 7.608 | 7.471 | 7.540 | 10.950 | 110,116 |
| 2022-06-14 | 7.677 | 7.781 | 7.436 | 7.471 | 10.850 | 193,467 |
| 2022-06-13 | 7.677 | 7.746 | 7.505 | 7.574 | 11.000 | 185,239 |
| 2022-06-10 | 7.849 | 7.849 | 7.781 | 7.815 | 11.350 | 66,137 |
| 2022-06-09 | 7.884 | 7.884 | 7.815 | 7.849 | 11.400 | 87,569 |
| 2022-06-08 | 8.022 | 8.022 | 7.849 | 7.918 | 11.500 | 102,167 |
| 2022-06-07 | 8.090 | 8.090 | 7.953 | 7.987 | 11.600 | 33,377 |
| 2022-06-06 | 8.194 | 8.194 | 7.987 | 8.022 | 11.650 | 70,557 |
| 2022-06-02 | 8.263 | 8.331 | 8.125 | 8.194 | 11.900 | 30,675 |
| 2022-06-01 | 8.676 | 8.676 | 8.159 | 8.263 | 12.000 | 238,528 |
| 2022-05-31 | 7.849 | 8.538 | 7.849 | 8.538 | 12.400 | 93,611 |
| 2022-05-30 | 7.918 | 7.918 | 7.849 | 7.849 | 11.400 | 38,605 |
| 2022-05-27 | 7.987 | 7.987 | 7.849 | 7.918 | 11.500 | 67,109 |
| 2022-05-26 | 8.022 | 8.090 | 7.987 | 8.056 | 11.700 | 25,125 |
| 2022-05-25 | 8.056 | 8.056 | 7.987 | 7.987 | 11.600 | 32,810 |
| 2022-05-24 | 8.125 | 8.194 | 8.056 | 8.056 | 11.700 | 29,295 |
| 2022-05-23 | 8.125 | 8.159 | 8.022 | 8.125 | 11.800 | 21,670 |
| 2022-05-20 | 7.953 | 8.194 | 7.953 | 8.125 | 11.800 | 50,005 |
| 2022-05-19 | 8.090 | 8.125 | 7.987 | 8.090 | 11.750 | 62,295 |
| 2022-05-18 | 8.331 | 8.366 | 8.159 | 8.297 | 12.050 | 103,825 |
| 2022-05-17 | 8.435 | 8.504 | 8.366 | 8.366 | 12.150 | 36,472 |
| 2022-05-16 | 8.504 | 8.641 | 8.469 | 8.504 | 12.350 | 121,121 |
| 2022-05-13 | 8.848 | 8.917 | 8.745 | 8.917 | 12.950 | 34,739 |
| 2022-05-12 | 9.089 | 9.089 | 8.745 | 8.745 | 12.700 | 50,343 |
| 2022-05-11 | 9.089 | 9.089 | 9.054 | 9.089 | 13.200 | 8,005 |
| 2022-05-10 | 9.054 | 9.089 | 9.054 | 9.089 | 13.200 | 27,628 |
| 2022-05-09 | 9.158 | 9.158 | 9.054 | 9.054 | 13.150 | 31,310 |
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.