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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	10.3	10.35	10.35	10.5	10.2	401,125
November 07, 2025	10.45	10.25	10.25	10.45	10.2	640,970
November 06, 2025	10.6	10.45	10.45	10.6	10.45	560,591
November 05, 2025	10.55	10.55	10.55	10.65	10.35	452,489
November 04, 2025	11.1	10.55	10.55	11.1	10.5	929,904
November 03, 2025	11.4	10.95	10.95	11.4	10.9	1.47M
October 31, 2025	11.5	11.4	11.4	11.75	11.35	680,161
October 30, 2025	11.6	11.4	11.4	11.7	11.4	530,855
October 29, 2025	11.8	11.5	11.5	11.8	11.5	780,546
October 28, 2025	11.95	11.7	11.7	12.2	11.7	1.09M
October 27, 2025	11.9	11.9	11.9	12.05	11.85	413,923
October 23, 2025	12.25	11.85	11.85	12.25	11.85	333,115
October 22, 2025	11.85	12.05	12.05	12.25	11.85	665,207
October 21, 2025	11.85	11.85	11.85	11.95	11.75	472,565
October 20, 2025	11.9	11.7	11.7	11.95	11.65	598,533

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