Chia Her Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 22.200 | 23.300 | 22.100 | 22.600 | 22.600 | 27,688,768 |
| 2024-10-30 | 23.250 | 23.250 | 21.900 | 22.300 | 22.300 | 22,976,907 |
| 2024-10-29 | 22.000 | 23.200 | 21.300 | 23.000 | 23.000 | 50,678,670 |
| 2024-10-28 | 21.650 | 21.650 | 21.000 | 21.650 | 21.650 | 29,765,713 |
| 2024-10-25 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 3,105,704 |
| 2024-10-24 | 17.150 | 18.250 | 17.050 | 17.950 | 17.950 | 1,467,990 |
| 2024-10-23 | 17.100 | 17.250 | 17.000 | 17.050 | 17.050 | 421,091 |
| 2024-10-22 | 17.250 | 17.250 | 17.050 | 17.050 | 17.050 | 384,272 |
| 2024-10-21 | 17.300 | 17.600 | 17.000 | 17.200 | 17.200 | 639,911 |
| 2024-10-18 | 17.050 | 18.300 | 17.050 | 17.200 | 17.200 | 1,631,179 |
| 2024-10-17 | 16.900 | 17.250 | 16.900 | 16.950 | 16.950 | 393,586 |
| 2024-10-16 | 16.900 | 17.100 | 16.750 | 16.850 | 16.850 | 351,003 |
| 2024-10-15 | 17.250 | 17.400 | 16.950 | 16.950 | 16.950 | 937,245 |
| 2024-10-14 | 17.250 | 17.350 | 17.100 | 17.200 | 17.200 | 429,374 |
| 2024-10-11 | 17.350 | 17.500 | 17.100 | 17.300 | 17.300 | 359,201 |
| 2024-10-09 | 17.850 | 17.850 | 17.300 | 17.350 | 17.350 | 593,824 |
| 2024-10-08 | 17.950 | 18.000 | 17.600 | 17.700 | 17.700 | 491,215 |
| 2024-10-07 | 18.150 | 18.250 | 17.850 | 17.900 | 17.900 | 442,511 |
| 2024-10-04 | 18.250 | 18.350 | 17.900 | 17.900 | 17.900 | 448,501 |
| 2024-10-01 | 18.400 | 18.500 | 18.200 | 18.300 | 18.300 | 252,934 |
| 2024-09-30 | 18.900 | 18.900 | 18.400 | 18.400 | 18.400 | 665,728 |
| 2024-09-27 | 18.600 | 18.900 | 18.550 | 18.850 | 18.850 | 449,790 |
| 2024-09-26 | 18.700 | 19.250 | 18.500 | 18.550 | 18.550 | 503,092 |
| 2024-09-25 | 18.700 | 18.850 | 18.450 | 18.650 | 18.650 | 344,237 |
| 2024-09-24 | 19.050 | 19.050 | 18.500 | 18.550 | 18.550 | 402,195 |
| 2024-09-23 | 18.800 | 19.100 | 18.600 | 18.800 | 18.800 | 409,571 |
| 2024-09-20 | 19.200 | 19.800 | 18.700 | 18.700 | 18.700 | 1,585,419 |
| 2024-09-19 | 18.900 | 19.000 | 18.350 | 18.850 | 18.850 | 1,122,415 |
| 2024-09-18 | 18.850 | 20.100 | 18.850 | 19.400 | 19.400 | 1,759,404 |
| 2024-09-16 | 18.800 | 19.100 | 18.700 | 18.850 | 18.850 | 431,908 |
| 2024-09-13 | 18.450 | 18.850 | 18.350 | 18.650 | 18.650 | 438,120 |
| 2024-09-12 | 18.550 | 18.750 | 18.300 | 18.350 | 18.350 | 448,092 |
| 2024-09-11 | 18.600 | 18.700 | 18.300 | 18.350 | 18.350 | 372,506 |
| 2024-09-10 | 18.900 | 18.900 | 18.150 | 18.500 | 18.500 | 633,803 |
| 2024-09-09 | 18.550 | 18.750 | 18.250 | 18.700 | 18.700 | 583,327 |
| 2024-09-06 | 19.150 | 19.150 | 18.500 | 18.700 | 18.700 | 628,153 |
| 2024-09-05 | 19.000 | 19.750 | 18.800 | 18.850 | 18.850 | 1,036,725 |
| 2024-09-04 | 18.200 | 18.950 | 17.850 | 18.550 | 18.550 | 1,296,193 |
| 2024-09-03 | 19.100 | 20.050 | 19.100 | 19.300 | 19.300 | 1,696,376 |
| 2024-09-02 | 19.600 | 19.600 | 19.050 | 19.100 | 19.100 | 836,647 |
| 2024-08-30 | 19.800 | 19.800 | 19.350 | 19.500 | 19.500 | 1,006,185 |
| 2024-08-29 | 19.950 | 20.250 | 19.550 | 19.750 | 19.750 | 1,245,218 |
| 2024-08-28 | 20.750 | 20.800 | 20.000 | 20.100 | 20.100 | 1,442,828 |
| 2024-08-27 | 20.500 | 20.650 | 20.150 | 20.500 | 20.500 | 638,426 |
| 2024-08-26 | 20.200 | 20.900 | 20.200 | 20.500 | 20.500 | 1,580,958 |
| 2024-08-23 | 20.200 | 20.500 | 19.800 | 20.100 | 20.100 | 1,377,351 |
| 2024-08-22 | 20.000 | 20.850 | 19.800 | 20.500 | 20.500 | 3,019,644 |
| 2024-08-21 | 20.300 | 20.300 | 19.600 | 19.800 | 19.800 | 2,003,308 |
| 2024-08-20 | 20.000 | 20.550 | 20.000 | 20.100 | 20.100 | 3,790,017 |
| 2024-08-19 | 20.300 | 21.350 | 20.300 | 20.900 | 20.900 | 6,268,088 |
| 2024-08-16 | 18.700 | 20.300 | 18.650 | 20.000 | 20.000 | 6,567,756 |
| 2024-08-15 | 17.300 | 18.950 | 17.100 | 18.750 | 18.750 | 3,324,288 |
| 2024-08-14 | 17.400 | 17.750 | 17.100 | 17.250 | 17.250 | 1,231,527 |
| 2024-08-13 | 17.200 | 17.250 | 17.000 | 17.200 | 17.200 | 605,338 |
| 2024-08-12 | 17.050 | 17.600 | 17.050 | 17.350 | 17.350 | 787,172 |
| 2024-08-09 | 17.200 | 17.600 | 17.000 | 17.000 | 17.000 | 844,957 |
| 2024-08-08 | 17.000 | 17.050 | 16.450 | 16.850 | 16.850 | 764,753 |
| 2024-08-07 | 16.400 | 17.400 | 16.400 | 17.050 | 17.050 | 1,072,000 |
| 2024-08-06 | 17.350 | 17.350 | 15.750 | 16.050 | 16.050 | 3,707,783 |
| 2024-08-05 | 18.750 | 18.800 | 17.450 | 17.450 | 17.450 | 2,221,136 |
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.