Chia Her Industrial Co., Ltd. - 1449.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2026	11.1	11.35	11.35	11.35	11.1	372,405
February 03, 2026	11.4	11.15	11.15	11.45	11	492,810
February 02, 2026	11.2	11	11	11.2	10.95	466,147
January 30, 2026	11.6	11.25	11.25	11.6	11.25	566,151
January 29, 2026	11.85	11.55	11.55	11.85	11.45	826,882
January 28, 2026	11.9	11.7	11.7	11.95	11.65	521,088
January 27, 2026	12.1	11.7	11.7	12.15	11.65	936,900
January 26, 2026	11.85	12	12	12.05	11.8	754,265
January 23, 2026	11.95	11.9	11.9	12	11.8	363,911
January 22, 2026	12.15	11.9	11.9	12.25	11.8	855,277
January 21, 2026	12.25	12.05	12.05	12.25	11.95	705,915
January 20, 2026	12.4	12.15	12.15	12.4	12.1	983,462
January 19, 2026	12.35	12.4	12.4	12.6	12.25	1.6M
January 16, 2026	12.3	12.15	12.15	12.55	12.05	1.49M
January 15, 2026	12.3	12.25	12.25	12.3	12.05	1.12M
January 14, 2026	12.4	12.3	12.3	12.45	12.2	1.21M
January 13, 2026	12.65	12.5	12.5	12.9	12.25	5.23M
January 12, 2026	12.4	12.4	12.4	12.4	12.1	3.39M
January 09, 2026	11.3	11.3	11.3	11.5	10.95	864,097
January 08, 2026	11.5	11.2	11.2	11.9	11.2	1.09M
January 07, 2026	11.1	11.4	11.4	11.7	11.1	1.48M
January 06, 2026	11.15	11.1	11.1	11.25	11.1	442,088
January 05, 2026	11.4	11.1	11.1	11.4	11.05	874,368
January 02, 2026	11.2	11.15	11.15	11.35	11.05	480,804
December 31, 2025	11.25	11.1	11.1	11.4	11.1	432,490
December 30, 2025	11.3	11.1	11.1	11.3	11.05	365,656
December 29, 2025	11.45	11.25	11.25	11.5	11.2	733,827
December 26, 2025	11.25	11.3	11.3	11.7	10.9	1.14M
December 24, 2025	11.15	11	11	11.2	10.95	437,641
December 23, 2025	11.2	11.1	11.1	11.3	11.1	432,151
December 22, 2025	11	11.15	11.15	11.3	10.9	840,915
December 19, 2025	11.15	10.95	10.95	11.15	10.95	450,175
December 18, 2025	11.35	11.05	11.05	11.35	11.05	607,055
December 17, 2025	11.3	11.35	11.35	11.75	11.15	1.51M
December 16, 2025	11.3	11.15	11.15	11.3	10.95	759,406
December 15, 2025	10.95	11.2	11.2	11.45	10.85	1.65M
December 12, 2025	10.65	10.95	10.95	11.1	10.6	1.03M
December 11, 2025	11	10.65	10.65	11.2	10.6	3.31M
December 10, 2025	10.15	10.2	10.2	10.6	10.05	612,379
December 09, 2025	10.15	10.1	10.1	10.15	10	169,526
December 08, 2025	10.2	10.1	10.1	10.2	10.05	437,128
December 05, 2025	10.35	10.2	10.2	10.35	10.1	311,999
December 04, 2025	10.35	10.35	10.35	10.45	10.35	200,686
December 03, 2025	10.35	10.35	10.35	10.35	10.15	253,949
December 02, 2025	10.25	10.25	10.25	10.35	10.25	197,197
December 01, 2025	10.45	10.25	10.25	10.45	10.25	223,612
November 28, 2025	10.35	10.35	10.35	10.7	10.3	542,587
November 27, 2025	10.3	10.2	10.2	10.3	10.2	185,762
November 26, 2025	10.35	10.25	10.25	10.45	10.25	487,313
November 25, 2025	10.2	10.25	10.25	10.3	10.15	363,332
November 24, 2025	9.96	10.05	10.05	10.1	9.96	360,083
November 21, 2025	10.1	9.91	9.91	10.1	9.9	581,860
November 20, 2025	10.15	10.1	10.1	10.3	10.05	319,422
November 19, 2025	10.15	10	10	10.25	10	353,071
November 18, 2025	10.05	10.15	10.15	10.2	9.99	655,392
November 17, 2025	10.6	10.15	10.15	10.8	10.15	501,072
November 14, 2025	10.8	10.6	10.6	10.85	10.6	338,471
November 13, 2025	11	10.7	10.7	11	10.7	518,463
November 12, 2025	10.25	10.95	10.95	11.25	10.25	1.42M
November 11, 2025	10.45	10.25	10.25	10.45	10.25	471,273

Chia Her Industrial Co., Ltd. (1449.TW) TAI