Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.400	12.400	12.100	12.150	12.150	978,945
2026-01-19	12.350	12.600	12.250	12.400	12.400	1,592,855
2026-01-16	12.300	12.550	12.050	12.150	12.150	1,503,133
2026-01-15	12.300	12.300	12.050	12.250	12.250	1,114,772
2026-01-14	12.400	12.450	12.200	12.300	12.300	1,273,442
2026-01-13	12.650	12.900	12.250	12.500	12.500	5,466,614
2026-01-12	12.400	12.400	12.100	12.400	12.400	3,362,600
2026-01-09	11.300	11.500	10.950	11.300	11.300	855,725
2026-01-08	11.500	11.900	11.200	11.200	11.200	1,086,247
2026-01-07	11.100	11.700	11.100	11.400	11.400	1,472,090
2026-01-06	11.150	11.250	11.100	11.100	11.100	438,105
2026-01-05	11.400	11.400	11.050	11.100	11.100	865,758
2026-01-02	11.200	11.350	11.050	11.150	11.150	474,915
2025-12-31	11.250	11.400	11.100	11.100	11.100	430,147
2025-12-30	11.300	11.300	11.050	11.100	11.100	362,270
2025-12-29	11.450	11.500	11.200	11.250	11.250	728,758
2025-12-26	11.250	11.700	10.900	11.300	11.300	1,153,485
2025-12-24	11.150	11.200	10.950	11.000	11.000	451,315
2025-12-23	11.200	11.300	11.100	11.100	11.100	429,067
2025-12-22	11.000	11.300	10.900	11.150	11.150	836,949
2025-12-19	11.150	11.150	10.950	10.950	10.950	445,226
2025-12-18	11.350	11.350	11.050	11.050	11.050	602,128
2025-12-17	11.300	11.750	11.150	11.300	11.300	1,515,973
2025-12-16	11.300	11.300	10.950	11.150	11.150	751,914
2025-12-15	10.950	11.450	10.850	11.200	11.200	1,638,939
2025-12-12	10.650	11.100	10.600	10.950	10.950	1,023,257
2025-12-11	11.000	11.200	10.600	10.650	10.650	3,280,679
2025-12-10	10.150	10.600	10.050	10.200	10.200	602,142
2025-12-09	10.150	10.150	10.000	10.100	10.100	163,753
2025-12-08	10.200	10.200	10.050	10.100	10.100	430,334
2025-12-05	10.350	10.350	10.100	10.200	10.200	304,727
2025-12-04	10.350	10.450	10.350	10.350	10.350	198,638
2025-12-03	10.350	10.350	10.150	10.350	10.350	250,114
2025-12-02	10.250	10.350	10.250	10.250	10.250	193,652
2025-12-01	10.450	10.450	10.250	10.250	10.250	219,528
2025-11-28	10.350	10.700	10.300	10.350	10.350	539,180
2025-11-27	10.300	10.300	10.200	10.200	10.200	179,148
2025-11-26	10.350	10.450	10.250	10.250	10.250	476,909
2025-11-25	10.200	10.300	10.150	10.250	10.250	348,785
2025-11-24	9.960	10.100	9.960	10.050	10.050	341,660
2025-11-21	10.100	10.100	9.900	9.910	9.910	597,080
2025-11-20	10.150	10.300	10.050	10.100	10.100	318,501
2025-11-19	10.150	10.250	10.000	10.000	10.000	350,264
2025-11-18	10.050	10.200	9.990	10.150	10.150	653,268
2025-11-17	10.600	10.800	10.150	10.150	10.150	496,203
2025-11-14	10.800	10.850	10.600	10.600	10.600	336,008
2025-11-13	11.000	11.000	10.700	10.700	10.700	516,009
2025-11-12	10.250	11.250	10.250	10.950	10.950	1,458,010
2025-11-11	10.450	10.450	10.250	10.250	10.250	471,273
2025-11-10	10.300	10.500	10.200	10.350	10.350	400,001
2025-11-07	10.450	10.450	10.200	10.250	10.250	637,002
2025-11-06	10.600	10.600	10.450	10.450	10.450	556,723
2025-11-05	10.550	10.650	10.350	10.550	10.550	447,200
2025-11-04	11.100	11.100	10.500	10.550	10.550	922,300
2025-11-03	11.400	11.400	10.900	10.950	10.950	1,457,977
2025-10-31	11.500	11.750	11.350	11.400	11.400	678,477
2025-10-30	11.600	11.700	11.400	11.400	11.400	525,539
2025-10-29	11.800	11.800	11.500	11.500	11.500	773,733
2025-10-28	11.950	12.200	11.700	11.700	11.700	1,081,447
2025-10-27	11.900	12.050	11.850	11.900	11.900	412,055

← NewerPage 4 of 21 · 1,213 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.