Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.900	12.050	11.850	11.900	11.900	412,055
2025-10-23	12.250	12.250	11.850	11.850	11.850	331,226
2025-10-22	11.850	12.250	11.850	12.050	12.050	669,596
2025-10-21	11.850	11.950	11.750	11.850	11.850	470,139
2025-10-20	11.900	11.950	11.650	11.700	11.700	594,790
2025-10-17	11.850	12.000	11.800	11.900	11.900	320,188
2025-10-16	11.900	12.050	11.750	11.800	11.800	431,728
2025-10-15	11.800	11.950	11.750	11.750	11.750	375,968
2025-10-14	12.150	12.200	11.750	11.750	11.750	1,017,735
2025-10-13	11.750	12.200	11.750	12.150	12.150	689,201
2025-10-09	12.347	12.347	12.056	12.105	12.105	1,105,679
2025-10-08	12.056	12.250	11.911	12.202	12.202	796,749
2025-10-07	11.959	12.202	11.863	12.056	12.056	927,448
2025-10-03	12.250	12.400	12.150	12.200	12.200	1,070,997
2025-10-02	12.400	12.650	12.200	12.200	12.200	1,764,282
2025-10-01	12.900	12.900	12.200	12.300	12.300	2,872,740
2025-09-30	11.650	12.700	11.650	12.700	12.700	4,334,987
2025-09-29	11.550	11.550	11.550	11.550	11.550	0
2025-09-26	11.800	11.800	11.450	11.550	11.550	843,354
2025-09-25	11.800	12.150	11.750	11.750	11.750	584,524
2025-09-24	11.700	11.850	11.650	11.700	11.700	441,274
2025-09-23	11.750	11.750	11.550	11.600	11.600	398,257
2025-09-22	11.850	11.900	11.700	11.700	11.700	295,465
2025-09-19	11.900	11.900	11.700	11.850	11.850	352,649
2025-09-18	12.000	12.050	11.600	11.850	11.850	727,351
2025-09-17	11.600	12.100	11.600	11.850	11.850	1,017,320
2025-09-16	11.500	11.650	11.500	11.550	11.550	238,632
2025-09-15	11.550	11.650	11.450	11.500	11.500	424,792
2025-09-12	11.550	11.650	11.500	11.500	11.500	413,649
2025-09-11	11.850	11.850	11.500	11.500	11.500	1,194,703
2025-09-10	11.900	12.000	11.800	11.900	11.900	416,749
2025-09-09	12.050	12.050	11.900	11.950	11.950	465,500
2025-09-08	12.250	12.250	11.950	12.050	12.050	494,248
2025-09-05	12.150	12.300	12.100	12.150	12.150	404,080
2025-09-04	12.150	12.250	12.050	12.100	12.100	825,070
2025-09-03	12.050	12.250	12.000	12.050	12.050	342,665
2025-09-02	12.000	12.350	11.900	12.000	12.000	597,378
2025-09-01	12.750	12.750	12.000	12.000	12.000	900,507
2025-08-29	12.800	12.850	12.450	12.600	12.600	1,264,163
2025-08-28	12.150	12.800	12.000	12.600	12.600	2,346,318
2025-08-27	12.000	12.150	11.950	12.050	12.050	1,132,863
2025-08-26	11.950	12.200	11.800	11.900	11.900	659,405
2025-08-25	12.100	12.150	11.900	11.950	11.950	1,077,921
2025-08-22	12.250	12.350	11.750	11.800	11.800	1,546,513
2025-08-21	11.700	12.300	11.700	12.000	12.000	3,660,279
2025-08-20	11.800	11.850	11.600	11.600	11.600	1,069,001
2025-08-19	11.950	12.000	11.800	11.900	11.900	524,089
2025-08-18	12.000	12.100	11.900	11.950	11.950	604,807
2025-08-15	12.100	12.100	11.750	12.050	12.050	1,369,658
2025-08-14	12.100	12.150	11.900	12.050	12.050	1,590,870
2025-08-13	12.250	12.350	12.100	12.250	12.250	792,016
2025-08-12	12.150	12.300	12.050	12.250	12.250	968,525
2025-08-11	12.650	12.650	11.900	12.250	12.250	1,209,393
2025-08-08	12.650	12.750	12.400	12.650	12.650	823,077
2025-08-07	12.900	12.900	12.400	12.650	12.650	733,628
2025-08-06	12.850	12.850	12.700	12.800	12.800	377,230
2025-08-05	12.900	12.950	12.700	12.850	12.850	454,968
2025-08-04	12.650	12.800	12.400	12.800	12.800	520,356
2025-08-01	12.500	12.800	12.200	12.750	12.750	513,924
2025-07-31	12.750	13.000	12.600	12.650	12.650	592,005

← NewerPage 5 of 21 · 1,210 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.