Chia Her Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.550	13.850	13.550	13.700	13.700	272,000
2025-05-05	14.200	14.300	13.600	13.700	13.700	685,000
2025-05-02	14.150	14.150	13.900	14.000	14.000	475,039
2025-04-30	13.900	14.450	13.700	13.850	13.850	675,204
2025-04-29	13.700	13.950	13.650	13.750	13.750	582,521
2025-04-28	13.600	13.800	13.550	13.800	13.800	531,839
2025-04-25	13.500	13.550	13.300	13.400	13.400	318,224
2025-04-24	13.400	13.500	13.150	13.300	13.300	337,826
2025-04-23	13.050	13.250	12.900	13.250	13.250	576,248
2025-04-22	12.500	12.800	12.450	12.650	12.650	314,817
2025-04-21	13.200	13.200	12.750	12.750	12.750	579,619
2025-04-18	13.500	13.500	13.150	13.200	13.200	402,596
2025-04-17	13.500	13.500	13.050	13.200	13.200	433,918
2025-04-16	13.950	13.950	13.350	13.350	13.350	535,100
2025-04-15	13.500	13.950	13.500	13.950	13.950	663,260
2025-04-14	13.400	14.000	13.150	13.150	13.150	826,604
2025-04-11	12.800	13.200	12.150	13.100	13.100	1,216,875
2025-04-10	13.050	13.300	12.800	13.300	13.300	1,350,759
2025-04-09	12.150	12.550	12.100	12.100	12.100	1,233,509
2025-04-08	13.400	13.400	13.400	13.400	13.400	437,084
2025-04-07	14.850	14.850	14.850	14.850	14.850	162,544
2025-04-02	16.600	16.600	16.300	16.500	16.500	636,944
2025-04-01	16.100	16.600	16.100	16.600	16.600	824,355
2025-03-31	16.750	16.750	15.800	15.800	15.800	1,125,119
2025-03-28	17.200	17.200	16.650	17.000	17.000	970,635
2025-03-27	17.400	17.450	17.200	17.200	17.200	523,504
2025-03-26	17.500	17.700	17.400	17.500	17.500	497,620
2025-03-25	17.950	18.000	17.400	17.450	17.450	664,571
2025-03-24	17.850	18.000	17.700	17.700	17.700	631,237
2025-03-21	18.150	18.200	17.700	17.750	17.750	689,572
2025-03-20	17.800	18.100	17.750	18.000	18.000	659,271
2025-03-19	18.000	18.000	17.600	17.600	17.600	836,011
2025-03-18	17.800	18.050	17.700	18.000	18.000	568,069
2025-03-17	18.050	18.100	17.800	17.800	17.800	325,102
2025-03-14	17.900	18.050	17.700	17.950	17.950	750,327
2025-03-13	18.150	18.400	17.800	17.800	17.800	896,096
2025-03-12	18.350	18.350	18.000	18.000	18.000	753,570
2025-03-11	18.400	18.450	17.850	18.250	18.250	1,279,992
2025-03-10	18.950	19.000	18.350	18.600	18.600	1,392,449
2025-03-07	18.800	19.100	18.700	18.700	18.700	691,468
2025-03-06	18.950	19.050	18.700	18.800	18.800	643,643
2025-03-05	18.650	18.900	18.500	18.850	18.850	498,874
2025-03-04	18.650	18.700	18.200	18.600	18.600	735,167
2025-03-03	18.800	18.850	18.550	18.700	18.700	930,018
2025-02-27	19.150	19.500	18.950	19.000	19.000	1,499,174
2025-02-26	19.200	19.200	18.950	19.000	19.000	761,456
2025-02-25	19.450	19.450	19.050	19.200	19.200	729,269
2025-02-24	19.300	19.550	19.250	19.300	19.300	746,496
2025-02-21	19.100	19.750	18.950	19.300	19.300	1,665,636
2025-02-20	19.350	19.400	18.950	19.000	19.000	626,807
2025-02-19	19.200	19.550	19.150	19.150	19.150	1,182,645
2025-02-18	19.100	19.150	18.850	18.900	18.900	743,084
2025-02-17	19.100	19.200	18.850	19.000	19.000	721,191
2025-02-14	19.350	19.350	18.950	19.100	19.100	774,008
2025-02-13	18.700	19.500	18.650	19.150	19.150	1,699,316
2025-02-12	18.600	18.850	18.350	18.450	18.450	730,339
2025-02-11	18.650	18.900	18.500	18.500	18.500	792,797
2025-02-10	18.850	18.950	18.650	18.650	18.650	857,319
2025-02-07	19.300	19.300	18.900	18.900	18.900	845,514
2025-02-06	19.150	19.400	19.150	19.250	19.250	539,840

← NewerPage 7 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.