Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.800	12.850	12.450	12.750	12.750	657,476
2025-07-29	13.100	13.150	12.800	12.800	12.800	693,104
2025-07-28	13.007	13.154	12.764	13.007	13.007	610,226
2025-07-25	13.007	13.154	12.959	13.007	13.007	285,430
2025-07-24	13.154	13.202	12.910	12.959	12.959	301,956
2025-07-23	12.910	13.105	12.910	12.959	12.959	455,303
2025-07-22	13.400	13.400	12.950	12.950	12.950	644,134
2025-07-21	13.350	13.600	13.300	13.400	13.400	440,056
2025-07-18	13.900	14.000	13.350	13.350	13.350	971,050
2025-07-17	13.900	14.350	13.700	13.800	13.800	1,756,132
2025-07-16	13.700	13.750	13.450	13.600	13.600	931,150
2025-07-15	13.500	14.100	13.200	13.500	13.500	2,051,009
2025-07-14	13.500	14.500	13.500	13.600	13.600	6,752,207
2025-07-11	12.700	13.200	12.700	13.200	13.200	1,363,179
2025-07-10	12.050	12.150	11.850	12.000	12.000	319,329
2025-07-09	12.150	12.550	11.950	12.000	12.000	139,970
2025-07-08	12.100	12.150	11.850	12.100	12.100	350,031
2025-07-07	12.200	12.350	12.050	12.100	12.100	153,388
2025-07-04	13.100	13.100	12.250	12.300	12.300	454,003
2025-07-03	12.150	12.850	12.150	12.600	12.600	648,006
2025-07-02	12.000	12.250	12.000	12.050	12.050	223,000
2025-07-01	11.950	12.200	11.950	11.950	11.950	221,006
2025-06-30	12.200	12.200	11.850	11.900	11.900	255,167
2025-06-27	12.300	12.350	11.900	12.100	12.100	282,005
2025-06-26	12.100	12.450	12.050	12.200	12.200	353,286
2025-06-25	12.250	12.300	11.950	12.000	12.000	197,761
2025-06-24	11.900	12.200	11.900	12.150	12.150	344,965
2025-06-23	11.800	11.800	11.400	11.600	11.600	349,087
2025-06-20	11.900	12.050	11.700	11.900	11.900	383,005
2025-06-19	12.150	12.150	11.900	11.900	11.900	421,039
2025-06-18	12.100	12.400	12.100	12.200	12.200	227,114
2025-06-17	12.150	12.350	12.050	12.100	12.100	293,199
2025-06-16	12.000	12.200	11.850	12.150	12.150	364,603
2025-06-13	12.600	12.600	11.950	12.000	12.000	977,004
2025-06-12	12.750	12.750	12.600	12.600	12.600	352,349
2025-06-11	12.900	12.950	12.700	12.800	12.800	169,000
2025-06-10	12.700	12.950	12.550	12.750	12.750	395,011
2025-06-09	13.300	13.300	12.900	12.900	12.900	377,491
2025-06-06	13.250	13.450	13.200	13.250	13.250	254,055
2025-06-05	13.200	13.350	13.150	13.250	13.250	216,005
2025-06-04	13.300	13.300	13.100	13.200	13.200	177,236
2025-06-03	13.300	13.300	13.000	13.050	13.050	204,002
2025-06-02	13.600	13.600	13.050	13.050	13.050	429,495
2025-05-29	13.850	13.900	13.500	13.600	13.600	212,609
2025-05-28	13.850	13.900	13.600	13.650	13.650	325,005
2025-05-27	13.900	14.100	13.700	13.700	13.700	237,000
2025-05-26	13.850	13.900	13.700	13.800	13.800	231,466
2025-05-23	14.000	14.100	13.800	13.850	13.850	266,661
2025-05-22	14.250	14.250	13.850	13.850	13.850	343,147
2025-05-21	14.000	14.250	14.000	14.250	14.250	241,510
2025-05-20	14.200	14.200	13.950	14.000	14.000	350,264
2025-05-19	14.550	14.550	14.050	14.050	14.050	513,009
2025-05-16	14.100	15.200	14.050	14.550	14.550	1,323,096
2025-05-15	14.400	14.450	14.150	14.150	14.150	257,502
2025-05-14	14.350	14.400	14.250	14.400	14.400	270,139
2025-05-13	14.450	14.550	14.100	14.250	14.250	424,394
2025-05-12	13.900	14.400	13.900	14.300	14.300	518,278
2025-05-09	14.200	14.200	13.850	13.950	13.950	334,005
2025-05-08	14.150	14.200	14.000	14.150	14.150	372,121
2025-05-07	14.000	14.100	13.800	13.850	13.850	266,000

← NewerPage 6 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.