Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.800	12.950	12.700	12.750	12.750	398,111
2026-07-22	12.950	13.000	12.700	12.800	12.800	579,790
2026-07-21	12.700	12.900	12.600	12.800	12.800	371,310
2026-07-20	13.150	13.150	12.300	12.700	12.700	650,129
2026-07-17	13.600	13.600	12.850	13.050	13.050	752,150
2026-07-16	13.750	13.750	13.500	13.550	13.550	217,090
2026-07-15	13.550	13.800	13.500	13.800	13.800	360,010
2026-07-14	13.600	13.600	13.050	13.500	13.500	656,020
2026-07-13	14.200	14.200	13.550	13.600	13.600	938,283
2026-07-10	13.850	13.850	13.850	13.850	13.850	0
2026-07-09	14.000	14.100	13.700	13.850	13.850	480,410
2026-07-08	14.350	14.350	13.800	13.950	13.950	862,094
2026-07-07	14.750	14.750	14.000	14.250	14.250	1,532,101
2026-07-06	14.900	15.500	14.400	14.750	14.750	3,619,406
2026-07-03	14.300	14.800	14.200	14.550	14.550	1,282,326
2026-07-02	14.050	14.350	13.800	14.300	14.300	857,207
2026-07-01	14.300	14.450	14.000	14.050	14.050	1,004,185
2026-06-30	14.500	14.500	14.000	14.250	14.250	1,098,813
2026-06-29	14.100	14.750	14.050	14.450	14.450	1,484,710
2026-06-26	14.650	14.650	13.950	14.000	14.000	1,286,015
2026-06-25	14.950	15.150	14.650	14.750	14.750	1,080,357
2026-06-24	15.100	15.150	14.650	14.950	14.950	1,625,569
2026-06-23	14.800	15.700	14.750	15.000	15.000	5,456,085
2026-06-22	14.300	14.400	14.200	14.350	14.350	1,521,727
2026-06-18	14.250	14.250	13.950	14.050	14.050	1,033,648
2026-06-17	13.750	14.200	13.750	14.150	14.150	1,130,948
2026-06-16	14.100	14.100	13.750	13.850	13.850	1,489,588
2026-06-15	14.350	14.450	14.100	14.200	14.200	1,688,630
2026-06-12	14.700	15.000	14.000	14.350	14.350	2,767,582
2026-06-11	14.750	14.750	14.000	14.250	14.250	2,853,546
2026-06-10	16.550	16.800	14.750	14.750	14.750	19,059,045
2026-06-09	16.350	16.350	16.300	16.350	16.350	3,282,677
2026-06-08	13.550	14.900	13.550	14.900	14.900	6,565,444
2026-06-05	13.650	13.850	13.400	13.550	13.550	866,013
2026-06-04	13.900	13.950	13.550	13.600	13.600	1,347,121
2026-06-03	13.950	14.050	13.700	13.900	13.900	2,554,381
2026-06-02	14.700	14.700	13.300	13.800	13.800	3,931,905
2026-06-01	13.250	14.050	13.200	14.050	14.050	4,106,792
2026-05-29	12.500	13.150	12.500	12.800	12.800	2,059,555
2026-05-28	12.300	12.350	12.050	12.150	12.150	751,338
2026-05-27	12.350	12.350	12.050	12.100	12.100	936,656
2026-05-26	12.400	12.550	12.200	12.200	12.200	969,167
2026-05-25	12.650	12.750	12.100	12.400	12.400	1,833,155
2026-05-22	12.400	12.800	12.300	12.650	12.650	953,278
2026-05-21	12.350	12.450	12.350	12.450	12.450	457,211
2026-05-20	12.500	12.500	12.200	12.250	12.250	525,468
2026-05-19	12.800	12.800	12.200	12.350	12.350	847,535
2026-05-18	12.400	12.450	12.200	12.400	12.400	580,092
2026-05-15	13.000	13.000	12.300	12.400	12.400	1,695,095
2026-05-14	13.200	13.400	12.800	12.900	12.900	1,258,565
2026-05-13	13.600	13.700	13.250	13.400	13.400	1,509,791
2026-05-12	14.450	14.500	13.600	13.750	13.750	4,125,145
2026-05-11	13.950	14.200	13.950	14.200	14.200	2,456,164
2026-05-08	13.200	13.300	12.850	12.950	12.950	1,183,565
2026-05-07	13.050	13.150	12.700	13.100	13.100	1,063,153
2026-05-06	13.500	13.500	12.900	13.000	13.000	1,242,530
2026-05-05	13.100	13.300	12.650	13.300	13.300	985,890
2026-05-04	13.100	13.250	12.950	13.100	13.100	934,230
2026-04-30	13.500	13.550	12.950	12.950	12.950	1,166,208
2026-04-29	13.500	13.650	13.250	13.350	13.350	1,089,657

← NewerPage 2 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.