Chia Her Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 18.900 | 19.250 | 18.850 | 19.200 | 19.200 | 944,898 |
| 2025-02-04 | 19.450 | 19.450 | 18.700 | 18.800 | 18.800 | 1,256,627 |
| 2025-02-03 | 18.850 | 19.500 | 18.450 | 19.450 | 19.450 | 1,263,690 |
| 2025-01-22 | 19.200 | 19.300 | 18.850 | 19.200 | 19.200 | 894,455 |
| 2025-01-21 | 19.500 | 19.500 | 19.050 | 19.050 | 19.050 | 688,717 |
| 2025-01-20 | 19.600 | 19.600 | 19.200 | 19.500 | 19.500 | 692,953 |
| 2025-01-17 | 19.400 | 19.550 | 19.200 | 19.300 | 19.300 | 612,244 |
| 2025-01-16 | 19.900 | 20.000 | 19.350 | 19.350 | 19.350 | 1,473,638 |
| 2025-01-15 | 19.500 | 19.750 | 19.400 | 19.500 | 19.500 | 746,715 |
| 2025-01-14 | 19.000 | 19.900 | 18.950 | 19.700 | 19.700 | 2,526,794 |
| 2025-01-13 | 19.900 | 19.900 | 18.750 | 19.200 | 19.200 | 3,908,757 |
| 2025-01-10 | 21.050 | 21.250 | 20.100 | 20.100 | 20.100 | 1,882,390 |
| 2025-01-09 | 22.350 | 22.350 | 21.000 | 21.000 | 21.000 | 2,463,104 |
| 2025-01-08 | 22.150 | 22.450 | 22.100 | 22.200 | 22.200 | 984,573 |
| 2025-01-07 | 23.100 | 23.100 | 22.100 | 22.150 | 22.150 | 2,421,943 |
| 2025-01-06 | 23.100 | 23.650 | 23.000 | 23.100 | 23.100 | 4,510,824 |
| 2025-01-03 | 23.300 | 23.550 | 22.450 | 22.800 | 22.800 | 4,376,658 |
| 2025-01-02 | 22.850 | 23.650 | 22.650 | 23.300 | 23.300 | 6,148,725 |
| 2024-12-31 | 22.050 | 23.150 | 21.850 | 22.850 | 22.850 | 5,960,307 |
| 2024-12-30 | 21.900 | 22.700 | 21.900 | 22.000 | 22.000 | 1,618,675 |
| 2024-12-27 | 23.000 | 23.250 | 22.050 | 22.100 | 22.100 | 3,183,641 |
| 2024-12-26 | 23.100 | 23.600 | 22.650 | 22.950 | 22.950 | 5,992,173 |
| 2024-12-25 | 21.700 | 23.100 | 21.350 | 22.850 | 22.850 | 4,935,653 |
| 2024-12-24 | 21.800 | 22.200 | 21.400 | 21.500 | 21.500 | 1,836,042 |
| 2024-12-23 | 22.200 | 22.450 | 21.600 | 21.600 | 21.600 | 3,749,140 |
| 2024-12-20 | 22.850 | 23.450 | 22.050 | 22.050 | 22.050 | 3,627,557 |
| 2024-12-19 | 21.850 | 22.900 | 21.800 | 22.850 | 22.850 | 2,765,336 |
| 2024-12-18 | 22.800 | 22.800 | 22.150 | 22.300 | 22.300 | 2,649,892 |
| 2024-12-17 | 22.750 | 23.150 | 22.700 | 22.800 | 22.800 | 2,062,455 |
| 2024-12-16 | 22.950 | 23.200 | 22.700 | 22.700 | 22.700 | 2,914,594 |
| 2024-12-13 | 23.900 | 24.100 | 22.650 | 22.850 | 22.850 | 5,483,912 |
| 2024-12-12 | 24.000 | 24.400 | 23.400 | 23.600 | 23.600 | 6,701,668 |
| 2024-12-11 | 23.900 | 24.650 | 23.650 | 23.650 | 23.650 | 18,332,322 |
| 2024-12-10 | 29.150 | 29.300 | 26.250 | 26.250 | 26.250 | 35,980,828 |
| 2024-12-09 | 28.050 | 29.150 | 27.200 | 29.150 | 29.150 | 22,879,558 |
| 2024-12-06 | 25.600 | 26.600 | 25.100 | 26.500 | 26.500 | 14,412,940 |
| 2024-12-05 | 25.800 | 25.900 | 25.150 | 25.200 | 25.200 | 4,686,826 |
| 2024-12-04 | 25.200 | 26.000 | 24.900 | 25.850 | 25.850 | 11,329,606 |
| 2024-12-03 | 24.400 | 26.100 | 24.300 | 25.350 | 25.350 | 22,256,502 |
| 2024-12-02 | 24.000 | 24.300 | 23.300 | 24.000 | 24.000 | 5,021,305 |
| 2024-11-29 | 23.900 | 24.150 | 23.700 | 23.750 | 23.750 | 3,011,317 |
| 2024-11-28 | 23.750 | 24.750 | 23.200 | 24.250 | 24.250 | 8,934,482 |
| 2024-11-27 | 25.050 | 25.050 | 23.550 | 23.550 | 23.550 | 6,813,142 |
| 2024-11-26 | 25.450 | 26.000 | 25.000 | 25.100 | 25.100 | 9,834,570 |
| 2024-11-25 | 24.800 | 25.950 | 24.350 | 25.550 | 25.550 | 15,993,645 |
| 2024-11-22 | 24.250 | 26.300 | 24.250 | 24.500 | 24.500 | 18,218,492 |
| 2024-11-21 | 23.150 | 25.200 | 23.150 | 24.300 | 24.300 | 13,512,677 |
| 2024-11-20 | 25.200 | 25.500 | 23.000 | 23.450 | 23.450 | 17,166,998 |
| 2024-11-19 | 23.250 | 25.450 | 23.100 | 25.450 | 25.450 | 9,723,399 |
| 2024-11-18 | 24.000 | 24.200 | 22.850 | 23.150 | 23.150 | 5,651,969 |
| 2024-11-15 | 24.450 | 24.450 | 22.700 | 23.550 | 23.550 | 10,303,196 |
| 2024-11-14 | 25.550 | 25.550 | 23.600 | 23.850 | 23.850 | 12,535,956 |
| 2024-11-13 | 27.400 | 27.750 | 25.550 | 25.550 | 25.550 | 19,662,928 |
| 2024-11-12 | 26.850 | 28.200 | 25.600 | 27.350 | 27.350 | 32,323,377 |
| 2024-11-11 | 27.500 | 28.450 | 26.350 | 26.850 | 26.850 | 55,928,190 |
| 2024-11-08 | 25.950 | 26.850 | 25.400 | 26.850 | 26.850 | 14,698,305 |
| 2024-11-07 | 24.000 | 24.750 | 23.650 | 24.450 | 24.450 | 32,018,553 |
| 2024-11-06 | 23.100 | 24.750 | 22.650 | 23.250 | 23.250 | 60,297,073 |
| 2024-11-05 | 22.300 | 22.700 | 22.000 | 22.500 | 22.500 | 8,263,535 |
| 2024-11-04 | 22.350 | 22.700 | 21.500 | 22.600 | 22.600 | 16,900,009 |
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.