Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.450	13.450	13.200	13.450	13.450	863,153
2026-04-27	13.800	13.950	13.250	13.450	13.450	1,671,035
2026-04-24	14.250	14.400	13.450	13.600	13.600	2,393,870
2026-04-23	14.300	15.350	13.850	14.250	14.250	5,328,374
2026-04-22	15.100	15.100	14.250	14.250	14.250	2,215,493
2026-04-21	15.150	15.650	15.000	15.100	15.100	3,349,234
2026-04-20	14.500	15.400	14.500	14.900	14.900	3,874,463
2026-04-17	14.600	14.650	14.350	14.400	14.400	1,837,378
2026-04-16	14.650	15.050	14.550	14.550	14.550	2,729,212
2026-04-15	14.500	15.050	14.350	14.700	14.700	2,947,237
2026-04-14	15.000	15.300	14.200	14.500	14.500	5,203,186
2026-04-13	16.000	16.050	14.850	15.000	15.000	5,882,170
2026-04-10	16.800	17.050	15.200	15.750	15.750	14,319,799
2026-04-09	15.950	16.400	15.850	16.400	16.400	4,688,592
2026-04-08	14.500	14.950	13.900	14.950	14.950	16,523,861
2026-04-07	13.600	13.600	13.600	13.600	13.600	2,003,829
2026-04-02	12.400	12.400	12.200	12.400	12.400	3,633,273
2026-04-01	11.400	11.450	11.250	11.300	11.300	458,422
2026-03-31	11.550	11.550	11.000	11.100	11.100	901,749
2026-03-30	11.400	11.650	11.200	11.550	11.550	947,970
2026-03-27	11.850	11.850	11.400	11.550	11.550	1,076,275
2026-03-26	11.650	12.000	11.500	11.800	11.800	1,357,890
2026-03-25	12.100	12.150	11.600	11.700	11.700	1,657,032
2026-03-24	12.400	12.450	11.700	12.000	12.000	1,861,753
2026-03-23	12.400	12.800	12.150	12.150	12.150	3,396,230
2026-03-20	13.950	14.300	13.350	13.500	13.500	14,991,524
2026-03-19	12.500	13.050	12.400	13.050	13.050	8,157,954
2026-03-18	11.350	11.900	11.300	11.900	11.900	1,883,167
2026-03-17	10.900	11.200	10.800	10.850	10.850	1,369,605
2026-03-16	10.800	10.900	10.600	10.700	10.700	1,084,847
2026-03-13	10.700	10.900	10.700	10.750	10.750	452,719
2026-03-12	10.850	11.100	10.700	10.850	10.850	1,432,409
2026-03-11	10.850	10.850	10.650	10.700	10.700	431,699
2026-03-10	10.600	10.850	10.450	10.550	10.550	528,858
2026-03-09	10.500	10.500	10.100	10.300	10.300	741,854
2026-03-06	10.450	11.100	10.300	10.800	10.800	967,962
2026-03-05	10.300	10.550	10.300	10.450	10.450	435,186
2026-03-04	10.500	10.650	10.100	10.150	10.150	1,012,871
2026-03-03	10.700	10.800	10.400	10.700	10.700	593,097
2026-03-02	10.800	10.800	10.600	10.700	10.700	372,978
2026-02-26	10.950	10.950	10.750	10.850	10.850	588,802
2026-02-25	11.050	11.050	10.800	10.850	10.850	484,963
2026-02-24	11.000	11.100	10.850	10.900	10.900	553,349
2026-02-23	10.950	11.050	10.850	10.900	10.900	568,615
2026-02-11	10.850	10.900	10.800	10.800	10.800	367,914
2026-02-10	11.000	11.000	10.750	10.800	10.800	744,087
2026-02-09	11.350	11.350	11.000	11.150	11.150	420,385
2026-02-06	11.250	11.250	10.900	11.150	11.150	482,964
2026-02-05	11.300	11.500	11.250	11.400	11.400	511,981
2026-02-04	11.100	11.350	11.100	11.350	11.350	371,674
2026-02-03	11.400	11.450	11.000	11.150	11.150	490,645
2026-02-02	11.200	11.200	10.950	11.000	11.000	462,133
2026-01-30	11.600	11.600	11.250	11.250	11.250	561,088
2026-01-29	11.850	11.850	11.450	11.550	11.550	845,641
2026-01-28	11.900	11.950	11.650	11.700	11.700	517,870
2026-01-27	12.100	12.150	11.650	11.700	11.700	928,322
2026-01-26	11.850	12.050	11.800	12.000	12.000	749,449
2026-01-23	11.950	12.000	11.800	11.900	11.900	360,489
2026-01-22	12.150	12.250	11.800	11.900	11.900	846,294
2026-01-21	12.250	12.250	11.950	12.050	12.050	699,329

← NewerPage 3 of 5 · 244 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.