Chia Her Industrial Co., Ltd. (TPE:1449)
Taiwan · Delayed Price · Currency is TWD 12.55
-0.05 (-0.40%)
Aug 26, 2026, 1:30 PM CST
Chia Her Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.45 | 12.65 | 12.45 | 12.60 | - | - | 62,940 |
| Aug 25, 2026 | 12.55 | 12.75 | 12.40 | 12.60 | 12.60 | 0.40% | 367,274 |
| Aug 24, 2026 | 12.35 | 12.55 | 12.25 | 12.55 | 12.55 | 2.03% | 436,769 |
| Aug 21, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 256,521 |
| Aug 20, 2026 | 12.15 | 12.20 | 12.10 | 12.20 | 12.20 | 1.24% | 244,173 |
| Aug 19, 2026 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | -1.23% | 193,814 |
| Aug 18, 2026 | 12.20 | 12.35 | 12.10 | 12.20 | 12.20 | 0.41% | 438,562 |
| Aug 17, 2026 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | - | 173,311 |
| Aug 14, 2026 | 12.50 | 12.50 | 12.05 | 12.15 | 12.15 | -2.80% | 442,929 |
| Aug 13, 2026 | 12.65 | 12.70 | 12.45 | 12.50 | 12.50 | -1.19% | 208,740 |
| Aug 12, 2026 | 12.70 | 12.75 | 12.60 | 12.65 | 12.65 | - | 231,128 |
| Aug 11, 2026 | 12.90 | 12.90 | 12.55 | 12.65 | 12.65 | -1.94% | 217,415 |
| Aug 10, 2026 | 12.80 | 12.90 | 12.65 | 12.90 | 12.90 | 2.79% | 398,976 |
| Aug 7, 2026 | 12.50 | 12.55 | 12.40 | 12.55 | 12.55 | 0.80% | 407,061 |
| Aug 6, 2026 | 12.35 | 12.55 | 12.30 | 12.45 | 12.45 | -0.40% | 238,783 |
| Aug 5, 2026 | 12.50 | 12.55 | 12.25 | 12.50 | 12.50 | 2.04% | 431,212 |
| Aug 4, 2026 | 12.25 | 12.30 | 12.10 | 12.25 | 12.25 | 0.41% | 240,611 |
| Aug 3, 2026 | 11.95 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 422,809 |
| Jul 31, 2026 | 12.20 | 12.25 | 12.00 | 12.10 | 12.10 | 2.54% | 353,226 |
| Jul 30, 2026 | 11.95 | 12.10 | 11.80 | 11.80 | 11.80 | - | 478,609 |
| Jul 29, 2026 | 12.40 | 12.40 | 11.75 | 11.80 | 11.80 | -3.67% | 713,176 |
| Jul 28, 2026 | 12.70 | 12.70 | 12.15 | 12.25 | 12.25 | -3.54% | 536,234 |
| Jul 27, 2026 | 12.70 | 12.75 | 12.60 | 12.70 | 12.70 | - | 246,631 |
| Jul 24, 2026 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | -0.39% | 397,768 |
| Jul 23, 2026 | 12.80 | 12.95 | 12.70 | 12.75 | 12.75 | -0.39% | 402,980 |
| Jul 22, 2026 | 12.95 | 13.00 | 12.70 | 12.80 | 12.80 | - | 583,633 |
| Jul 21, 2026 | 12.70 | 12.90 | 12.60 | 12.80 | 12.80 | 0.79% | 374,239 |
| Jul 20, 2026 | 13.15 | 13.15 | 12.30 | 12.70 | 12.70 | -2.68% | 655,435 |
| Jul 17, 2026 | 13.60 | 13.60 | 12.85 | 13.05 | 13.05 | -3.69% | 761,304 |
| Jul 16, 2026 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | -1.81% | 217,595 |
| Jul 15, 2026 | 13.55 | 13.80 | 13.50 | 13.80 | 13.80 | 2.22% | 363,559 |
| Jul 14, 2026 | 13.60 | 13.60 | 13.05 | 13.50 | 13.50 | -0.74% | 662,003 |
| Jul 13, 2026 | 14.20 | 14.20 | 13.55 | 13.60 | 13.60 | -1.81% | 933,746 |
| Jul 9, 2026 | 14.00 | 14.10 | 13.70 | 13.85 | 13.85 | -0.72% | 488,967 |
| Jul 8, 2026 | 14.35 | 14.35 | 13.80 | 13.95 | 13.95 | -2.11% | 870,978 |
| Jul 7, 2026 | 14.75 | 14.75 | 14.00 | 14.25 | 14.25 | -3.39% | 1,541,230 |
| Jul 6, 2026 | 14.90 | 15.50 | 14.40 | 14.75 | 14.75 | 1.37% | 3,633,602 |
| Jul 3, 2026 | 14.30 | 14.80 | 14.20 | 14.55 | 14.55 | 1.75% | 1,289,185 |
| Jul 2, 2026 | 14.05 | 14.35 | 13.80 | 14.30 | 14.30 | 1.78% | 861,324 |
| Jul 1, 2026 | 14.30 | 14.45 | 14.00 | 14.05 | 14.05 | -1.40% | 1,010,871 |
| Jun 30, 2026 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | -1.38% | 1,107,850 |
| Jun 29, 2026 | 14.10 | 14.75 | 14.05 | 14.45 | 14.45 | 3.21% | 1,495,698 |
| Jun 26, 2026 | 14.65 | 14.65 | 13.95 | 14.00 | 14.00 | -5.08% | 1,296,195 |
| Jun 25, 2026 | 14.95 | 15.15 | 14.65 | 14.75 | 14.75 | -1.34% | 1,077,683 |
| Jun 24, 2026 | 15.10 | 15.15 | 14.65 | 14.95 | 14.95 | -0.33% | 1,643,997 |
| Jun 23, 2026 | 14.80 | 15.70 | 14.75 | 15.00 | 15.00 | 4.53% | 5,489,528 |
| Jun 22, 2026 | 14.30 | 14.40 | 14.20 | 14.35 | 14.35 | 2.14% | 1,537,281 |
| Jun 18, 2026 | 14.25 | 14.25 | 13.95 | 14.05 | 14.05 | -0.71% | 1,044,006 |
| Jun 17, 2026 | 13.75 | 14.20 | 13.75 | 14.15 | 14.15 | 2.17% | 1,140,336 |
| Jun 16, 2026 | 14.10 | 14.10 | 13.75 | 13.85 | 13.85 | -2.46% | 1,507,974 |