Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.502	9.846	9.502	9.674	14.050	18,235
2022-01-26	9.433	9.571	9.433	9.502	13.800	36,293
2022-01-25	9.502	9.777	9.433	9.502	13.800	222,568
2022-01-24	9.777	9.777	9.605	9.605	13.950	67,073
2022-01-21	10.053	10.190	9.846	9.846	14.300	79,212
2022-01-20	10.225	10.225	10.053	10.190	14.800	22,059
2022-01-19	10.053	10.156	9.915	10.156	14.750	130,222
2022-01-18	10.190	10.397	9.846	10.190	14.800	140,934
2022-01-17	10.190	10.294	10.190	10.190	14.800	19,100
2022-01-14	10.294	10.294	10.190	10.190	14.800	77,408
2022-01-13	10.259	10.294	10.259	10.294	14.950	15,255
2022-01-12	10.328	10.328	10.225	10.225	14.850	53,757
2022-01-11	10.328	10.363	10.225	10.328	15.000	115,660
2022-01-10	10.294	10.328	10.225	10.328	15.000	51,011
2022-01-07	10.363	10.431	10.259	10.294	14.950	123,336
2022-01-06	10.397	10.397	10.363	10.363	15.050	32,081
2022-01-05	10.466	10.535	10.397	10.431	15.150	54,487
2022-01-04	10.466	10.638	10.431	10.535	15.300	101,195
2022-01-03	10.672	10.672	10.466	10.535	15.300	99,448
2021-12-30	10.466	10.845	10.363	10.638	15.450	360,174
2021-12-29	10.500	10.535	10.294	10.328	15.000	175,564
2021-12-28	10.431	10.500	10.294	10.500	15.250	132,617
2021-12-27	10.431	10.569	10.328	10.431	15.150	108,406
2021-12-24	10.328	10.363	10.225	10.363	15.050	87,565
2021-12-23	10.294	10.604	10.294	10.328	15.000	139,391
2021-12-22	10.363	10.535	10.328	10.328	15.000	41,682
2021-12-21	10.259	10.397	10.190	10.363	15.050	140,059
2021-12-20	10.294	10.294	10.156	10.259	14.900	59,502
2021-12-17	10.225	10.397	10.190	10.259	14.900	45,288
2021-12-16	10.397	10.397	10.259	10.294	14.950	73,195
2021-12-15	10.535	10.535	10.363	10.397	15.100	50,063
2021-12-14	10.397	10.810	10.397	10.466	15.200	233,636
2021-12-13	10.328	10.431	10.328	10.363	15.050	117,028
2021-12-10	10.190	10.294	10.190	10.225	14.850	52,160
2021-12-09	10.190	10.466	10.156	10.294	14.950	216,410
2021-12-08	10.190	10.328	10.190	10.259	14.900	140,881
2021-12-07	10.259	10.363	10.156	10.190	14.800	274,626
2021-12-06	10.156	10.397	10.018	10.363	15.050	378,744
2021-12-03	10.397	10.431	10.259	10.294	14.950	123,421
2021-12-02	10.397	10.535	10.363	10.397	15.100	102,572
2021-12-01	10.259	10.672	10.259	10.397	15.100	61,775
2021-11-30	10.638	10.638	10.363	10.397	15.100	71,875
2021-11-29	10.259	10.913	10.190	10.363	15.050	187,066
2021-11-26	10.672	10.810	10.259	10.328	15.000	207,061
2021-11-25	10.913	10.913	10.604	10.638	15.450	378,795
2021-11-24	11.120	11.120	10.845	10.948	15.900	245,433
2021-11-23	11.327	11.327	10.776	11.051	16.050	1,233,231
2021-11-22	10.397	11.361	10.397	11.361	16.500	1,261,313
2021-11-19	10.225	10.328	10.122	10.328	15.000	157,713
2021-11-18	10.259	10.259	10.156	10.259	14.900	73,038
2021-11-17	10.225	10.294	10.225	10.259	14.900	87,296
2021-11-16	10.328	10.397	10.190	10.328	15.000	81,005
2021-11-15	10.259	10.431	10.259	10.328	15.000	69,451
2021-11-12	10.122	10.328	10.087	10.328	15.000	92,274
2021-11-11	10.363	10.466	10.156	10.328	15.000	290,550
2021-11-10	10.569	10.569	10.397	10.431	15.150	108,496
2021-11-09	10.259	10.569	10.259	10.466	15.200	237,971
2021-11-08	10.328	10.363	10.294	10.294	14.950	49,308
2021-11-05	10.294	10.363	10.294	10.328	15.000	28,260
2021-11-04	10.328	10.397	10.294	10.363	15.050	31,856

← NewerPage 20 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.