Chia Her Industrial Co., Ltd. (TPE:1449)
Taiwan · Delayed Price · Currency is TWD 12.10
-0.20 (-1.63%)
Sep 15, 2026, 1:30 PM CST
Chia Her Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.20 | 12.35 | 12.10 | 12.30 | 12.30 | 0.82% | 185,305 |
| Sep 11, 2026 | 12.10 | 12.35 | 12.10 | 12.20 | 12.20 | -1.21% | 351,717 |
| Sep 10, 2026 | 12.25 | 12.45 | 12.20 | 12.35 | 12.35 | 0.41% | 263,597 |
| Sep 9, 2026 | 12.20 | 12.35 | 12.15 | 12.30 | 12.30 | 0.82% | 238,062 |
| Sep 8, 2026 | 12.15 | 12.25 | 12.10 | 12.20 | 12.20 | 0.41% | 212,222 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -0.82% | 174,352 |
| Sep 4, 2026 | 12.30 | 12.30 | 12.15 | 12.25 | 12.25 | 0.82% | 324,867 |
| Sep 3, 2026 | 12.25 | 12.35 | 12.10 | 12.15 | 12.15 | -1.22% | 336,866 |
| Sep 2, 2026 | 12.35 | 12.45 | 12.30 | 12.30 | 12.30 | -0.81% | 183,861 |
| Sep 1, 2026 | 12.45 | 12.45 | 12.30 | 12.40 | 12.40 | -0.40% | 336,283 |
| Aug 31, 2026 | 12.35 | 12.45 | 12.25 | 12.45 | 12.45 | - | 216,923 |
| Aug 28, 2026 | 12.50 | 12.50 | 12.35 | 12.45 | 12.45 | - | 276,927 |
| Aug 27, 2026 | 12.45 | 12.55 | 12.40 | 12.45 | 12.45 | -0.80% | 284,303 |
| Aug 26, 2026 | 12.45 | 12.65 | 12.40 | 12.55 | 12.55 | -0.40% | 247,450 |
| 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 |