Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.227	9.433	9.089	9.364	13.600	25,066
2022-05-05	9.330	9.433	9.261	9.433	13.700	75,471
2022-05-04	9.295	9.330	9.295	9.330	13.550	26,009
2022-05-03	9.089	9.261	9.089	9.227	13.400	18,798
2022-04-29	9.192	9.364	9.158	9.261	13.450	16,185
2022-04-28	9.227	9.433	9.158	9.192	13.350	27,304
2022-04-27	9.261	9.433	8.951	9.433	13.700	66,169
2022-04-26	9.433	9.468	9.295	9.433	13.700	51,013
2022-04-25	9.433	9.502	9.295	9.502	13.800	32,024
2022-04-22	9.674	9.674	9.468	9.571	13.900	24,080
2022-04-21	9.605	9.674	9.605	9.674	14.050	33,475
2022-04-20	9.640	9.640	9.571	9.605	13.950	37,495
2022-04-19	9.536	9.812	9.536	9.640	14.000	26,690
2022-04-18	9.605	9.640	9.502	9.536	13.850	41,099
2022-04-15	9.640	9.709	9.605	9.605	13.950	24,293
2022-04-14	9.777	9.812	9.709	9.709	14.100	25,532
2022-04-13	9.502	9.777	9.502	9.777	14.200	52,359
2022-04-12	9.502	9.502	9.468	9.502	13.800	16,576
2022-04-11	9.502	9.502	9.399	9.433	13.700	19,692
2022-04-08	9.364	9.743	9.330	9.571	13.900	52,564
2022-04-07	9.364	9.468	9.295	9.364	13.600	44,892
2022-04-06	9.433	9.468	9.295	9.468	13.750	28,223
2022-04-01	9.502	9.571	9.468	9.502	13.800	18,622
2022-03-31	9.468	9.468	9.295	9.364	13.600	26,153
2022-03-30	9.433	9.536	9.364	9.502	13.800	47,768
2022-03-29	9.605	9.605	9.399	9.433	13.700	37,111
2022-03-28	9.536	9.674	9.364	9.536	13.850	42,870
2022-03-25	9.777	9.777	9.640	9.674	14.050	6,951
2022-03-24	9.743	9.743	9.674	9.674	14.050	17,394
2022-03-23	10.053	10.087	9.777	9.777	14.200	27,887
2022-03-22	10.156	10.156	9.743	10.087	14.650	88,149
2022-03-21	9.227	10.122	9.089	9.881	14.350	246,244
2022-03-18	9.295	9.502	8.986	9.295	13.500	96,686
2022-03-17	9.123	9.330	8.676	9.330	13.550	118,461
2022-03-16	9.192	9.192	8.676	8.710	12.650	63,786
2022-03-15	8.951	8.951	8.469	8.813	12.800	112,284
2022-03-14	8.951	8.951	8.745	8.813	12.800	89,242
2022-03-11	9.089	9.089	8.917	8.917	12.950	47,298
2022-03-10	9.227	9.227	9.054	9.158	13.300	5,056
2022-03-09	8.951	9.192	8.882	8.986	13.050	28,566
2022-03-08	9.054	9.227	8.676	8.951	13.000	100,370
2022-03-07	9.468	9.468	9.123	9.123	13.250	51,785
2022-03-04	9.674	9.674	9.468	9.640	14.000	36,046
2022-03-03	9.536	9.743	9.468	9.571	13.900	77,883
2022-03-02	9.536	9.536	9.295	9.468	13.750	16,381
2022-03-01	9.536	9.536	9.399	9.399	13.650	13,906
2022-02-25	9.399	9.399	9.158	9.158	13.300	76,083
2022-02-24	9.571	9.571	9.089	9.330	13.550	65,723
2022-02-23	9.468	9.536	9.433	9.502	13.800	34,321
2022-02-22	9.536	9.536	9.433	9.468	13.750	69,711
2022-02-21	9.536	9.674	9.536	9.640	14.000	34,745
2022-02-18	9.571	9.640	9.502	9.571	13.900	44,537
2022-02-17	9.502	9.605	9.502	9.571	13.900	15,418
2022-02-16	9.502	9.709	9.502	9.640	14.000	15,402
2022-02-15	9.571	9.640	9.468	9.502	13.800	60,801
2022-02-14	9.640	9.640	9.468	9.571	13.900	69,527
2022-02-11	9.915	9.915	9.777	9.777	14.200	20,424
2022-02-10	9.881	9.984	9.709	9.984	14.500	41,060
2022-02-09	10.018	10.018	9.984	9.984	14.500	9,513
2022-02-08	9.777	9.984	9.674	9.915	14.400	38,587

← NewerPage 19 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.