Chia Her Industrial Co., Ltd. (TPE:1449)
Taiwan · Delayed Price · Currency is TWD 12.95
-0.15 (-1.15%)
May 8, 2026, 1:30 PM CST
Chia Her Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.20 | 13.30 | 12.85 | 12.95 | 12.95 | -1.15% | 1,187,643 |
| May 7, 2026 | 13.05 | 13.15 | 12.70 | 13.10 | 13.10 | 0.77% | 1,070,093 |
| May 6, 2026 | 13.50 | 13.50 | 12.90 | 13.00 | 13.00 | -2.26% | 1,249,988 |
| May 5, 2026 | 13.10 | 13.30 | 12.65 | 13.30 | 13.30 | 1.53% | 994,848 |
| May 4, 2026 | 13.10 | 13.25 | 12.95 | 13.10 | 13.10 | 1.16% | 942,623 |
| Apr 30, 2026 | 13.50 | 13.55 | 12.95 | 12.95 | 12.95 | -3.00% | 1,174,410 |
| Apr 29, 2026 | 13.50 | 13.65 | 13.25 | 13.35 | 13.35 | -0.74% | 1,099,402 |
| Apr 28, 2026 | 13.45 | 13.45 | 13.20 | 13.45 | 13.45 | - | 867,961 |
| Apr 27, 2026 | 13.80 | 13.95 | 13.25 | 13.45 | 13.45 | -1.10% | 1,681,957 |
| Apr 24, 2026 | 14.25 | 14.40 | 13.45 | 13.60 | 13.60 | -4.56% | 2,413,885 |
| Apr 23, 2026 | 14.30 | 15.35 | 13.85 | 14.25 | 14.25 | - | 5,357,444 |
| Apr 22, 2026 | 15.10 | 15.10 | 14.25 | 14.25 | 14.25 | -5.63% | 2,234,505 |
| Apr 21, 2026 | 15.15 | 15.65 | 15.00 | 15.10 | 15.10 | 1.34% | 3,362,284 |
| Apr 20, 2026 | 14.50 | 15.40 | 14.50 | 14.90 | 14.90 | 3.47% | 3,894,979 |
| Apr 17, 2026 | 14.60 | 14.65 | 14.35 | 14.40 | 14.40 | -1.03% | 1,846,625 |
| Apr 16, 2026 | 14.65 | 15.05 | 14.55 | 14.55 | 14.55 | -1.02% | 2,744,182 |
| Apr 15, 2026 | 14.50 | 15.05 | 14.35 | 14.70 | 14.70 | 1.38% | 2,960,840 |
| Apr 14, 2026 | 15.00 | 15.30 | 14.20 | 14.50 | 14.50 | -3.33% | 5,229,353 |
| Apr 13, 2026 | 16.00 | 16.05 | 14.85 | 15.00 | 15.00 | -4.76% | 5,915,736 |
| Apr 10, 2026 | 16.80 | 17.05 | 15.20 | 15.75 | 15.75 | -3.96% | 14,383,440 |
| Apr 9, 2026 | 15.95 | 16.40 | 15.85 | 16.40 | 16.40 | 9.70% | 4,727,141 |
| Apr 8, 2026 | 14.50 | 14.95 | 13.90 | 14.95 | 14.95 | 9.93% | 16,596,300 |
| Apr 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 9.68% | 2,021,929 |
| Apr 2, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 9.73% | 3,654,631 |
| Apr 1, 2026 | 11.40 | 11.45 | 11.25 | 11.30 | 11.30 | 1.80% | 464,120 |
| Mar 31, 2026 | 11.55 | 11.55 | 11.00 | 11.10 | 11.10 | -3.90% | 911,360 |
| Mar 30, 2026 | 11.40 | 11.65 | 11.20 | 11.55 | 11.55 | - | 955,378 |
| Mar 27, 2026 | 11.85 | 11.85 | 11.40 | 11.55 | 11.55 | -2.12% | 1,082,630 |
| Mar 26, 2026 | 11.65 | 12.00 | 11.50 | 11.80 | 11.80 | 0.85% | 1,363,283 |
| Mar 25, 2026 | 12.10 | 12.15 | 11.60 | 11.70 | 11.70 | -2.50% | 1,665,929 |
| Mar 24, 2026 | 12.40 | 12.45 | 11.70 | 12.00 | 12.00 | -1.23% | 1,870,931 |
| Mar 23, 2026 | 12.40 | 12.80 | 12.15 | 12.15 | 12.15 | -10.00% | 3,413,693 |
| Mar 20, 2026 | 13.95 | 14.30 | 13.35 | 13.50 | 13.50 | 3.45% | 15,040,320 |
| Mar 19, 2026 | 12.50 | 13.05 | 12.40 | 13.05 | 13.05 | 9.66% | 8,198,476 |
| Mar 18, 2026 | 11.35 | 11.90 | 11.30 | 11.90 | 11.90 | 9.68% | 1,898,580 |
| Mar 17, 2026 | 10.90 | 11.20 | 10.80 | 10.85 | 10.85 | 1.40% | 1,375,692 |
| Mar 16, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.47% | 1,089,204 |
| Mar 13, 2026 | 10.70 | 10.90 | 10.70 | 10.75 | 10.75 | -0.92% | 452,719 |
| Mar 12, 2026 | 10.85 | 11.10 | 10.70 | 10.85 | 10.85 | 1.40% | 1,432,409 |
| Mar 11, 2026 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | 1.42% | 431,699 |
| Mar 10, 2026 | 10.60 | 10.85 | 10.45 | 10.55 | 10.55 | 2.43% | 528,858 |
| Mar 9, 2026 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | -4.63% | 741,854 |
| Mar 6, 2026 | 10.45 | 11.10 | 10.30 | 10.80 | 10.80 | 3.35% | 974,028 |
| Mar 5, 2026 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | 2.96% | 440,923 |
| Mar 4, 2026 | 10.50 | 10.65 | 10.10 | 10.15 | 10.15 | -5.14% | 1,020,356 |
| Mar 3, 2026 | 10.70 | 10.80 | 10.40 | 10.70 | 10.70 | - | 601,165 |
| Mar 2, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -1.38% | 379,925 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | - | 594,457 |
| Feb 25, 2026 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | -0.46% | 489,353 |
| Feb 24, 2026 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | - | 557,288 |