Chia Her Industrial Co., Ltd. (TPE:1449)
Taiwan · Delayed Price · Currency is TWD 11.90
-0.15 (-1.24%)
At close: Jan 22, 2026
Chia Her Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 12.15 | 12.25 | 11.80 | 11.90 | 11.90 | -1.24% | 849,983 |
| Jan 21, 2026 | 12.25 | 12.25 | 11.95 | 12.05 | 12.05 | -0.82% | 705,915 |
| Jan 20, 2026 | 12.40 | 12.40 | 12.10 | 12.15 | 12.15 | -2.02% | 984,407 |
| Jan 19, 2026 | 12.35 | 12.60 | 12.25 | 12.40 | 12.40 | 2.06% | 1,604,562 |
| Jan 16, 2026 | 12.30 | 12.55 | 12.05 | 12.15 | 12.15 | -0.82% | 1,511,757 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.05 | 12.25 | 12.25 | -0.41% | 1,122,302 |
| Jan 14, 2026 | 12.40 | 12.45 | 12.20 | 12.30 | 12.30 | -1.60% | 1,286,248 |
| Jan 13, 2026 | 12.65 | 12.90 | 12.25 | 12.50 | 12.50 | 0.81% | 5,491,296 |
| Jan 12, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | 9.73% | 3,394,435 |
| Jan 9, 2026 | 11.30 | 11.50 | 10.95 | 11.30 | 11.30 | 0.89% | 864,097 |
| Jan 8, 2026 | 11.50 | 11.90 | 11.20 | 11.20 | 11.20 | -1.75% | 1,090,894 |
| Jan 7, 2026 | 11.10 | 11.70 | 11.10 | 11.40 | 11.40 | 2.70% | 1,481,880 |
| Jan 6, 2026 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 442,088 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.05 | 11.10 | 11.10 | -0.45% | 874,368 |
| Jan 2, 2026 | 11.20 | 11.35 | 11.05 | 11.15 | 11.15 | 0.45% | 480,804 |
| Dec 31, 2025 | 11.25 | 11.40 | 11.10 | 11.10 | 11.10 | - | 434,637 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.05 | 11.10 | 11.10 | -1.33% | 365,656 |
| Dec 29, 2025 | 11.45 | 11.50 | 11.20 | 11.25 | 11.25 | -0.44% | 733,827 |
| Dec 26, 2025 | 11.25 | 11.70 | 10.90 | 11.30 | 11.30 | 2.73% | 1,162,765 |
| Dec 24, 2025 | 11.15 | 11.20 | 10.95 | 11.00 | 11.00 | -0.90% | 455,136 |
| Dec 23, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.45% | 432,151 |
| Dec 22, 2025 | 11.00 | 11.30 | 10.90 | 11.15 | 11.15 | 1.83% | 839,966 |
| Dec 19, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -0.90% | 449,949 |
| Dec 18, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -2.21% | 606,927 |
| Dec 17, 2025 | 11.30 | 11.75 | 11.15 | 11.30 | 11.30 | 1.35% | 1,526,385 |
| Dec 16, 2025 | 11.30 | 11.30 | 10.95 | 11.15 | 11.15 | -0.45% | 759,406 |
| Dec 15, 2025 | 10.95 | 11.45 | 10.85 | 11.20 | 11.20 | 2.28% | 1,648,020 |
| Dec 12, 2025 | 10.65 | 11.10 | 10.60 | 10.95 | 10.95 | 2.82% | 1,032,628 |
| Dec 11, 2025 | 11.00 | 11.20 | 10.60 | 10.65 | 10.65 | 4.41% | 3,306,612 |
| Dec 10, 2025 | 10.15 | 10.60 | 10.05 | 10.20 | 10.20 | 0.99% | 611,237 |
| Dec 9, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 169,526 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 434,794 |
| Dec 5, 2025 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -1.45% | 311,999 |
| Dec 4, 2025 | 10.35 | 10.45 | 10.35 | 10.35 | 10.35 | - | 200,048 |
| Dec 3, 2025 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 0.98% | 253,949 |
| Dec 2, 2025 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | - | 183,513 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -0.97% | 223,612 |
| Nov 28, 2025 | 10.35 | 10.70 | 10.30 | 10.35 | 10.35 | 1.47% | 543,767 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 187,910 |
| Nov 26, 2025 | 10.35 | 10.45 | 10.25 | 10.25 | 10.25 | - | 487,313 |
| Nov 25, 2025 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | 1.99% | 363,332 |
| Nov 24, 2025 | 9.96 | 10.10 | 9.96 | 10.05 | 10.05 | 1.41% | 360,083 |
| Nov 21, 2025 | 10.10 | 10.10 | 9.90 | 9.91 | 9.91 | -1.88% | 602,940 |
| Nov 20, 2025 | 10.15 | 10.30 | 10.05 | 10.10 | 10.10 | 1.00% | 319,422 |
| Nov 19, 2025 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -1.48% | 353,071 |
| Nov 18, 2025 | 10.05 | 10.20 | 9.99 | 10.15 | 10.15 | - | 655,392 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.15 | 10.15 | 10.15 | -4.25% | 501,072 |
| Nov 14, 2025 | 10.80 | 10.85 | 10.60 | 10.60 | 10.60 | -0.93% | 338,471 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.28% | 518,463 |
| Nov 12, 2025 | 10.25 | 11.25 | 10.25 | 10.95 | 10.95 | 6.83% | 1,464,975 |