Chia Her Industrial Co., Ltd. (1449.TW) TAI
10.75
-0.1(-0.92%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.75
-0.1(-0.92%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10.7 | 10.75 | 10.75 | 10.9 | 10.7 | 452,661 |
| March 12, 2026 | 10.85 | 10.85 | 10.85 | 11.1 | 10.7 | 1.41M |
| March 11, 2026 | 10.85 | 10.7 | 10.7 | 10.85 | 10.65 | 397,458 |
| March 10, 2026 | 10.6 | 10.55 | 10.55 | 10.85 | 10.5 | 350,246 |
| March 09, 2026 | 10.5 | 10.3 | 10.3 | 10.5 | 10.1 | 726,487 |
| March 06, 2026 | 10.45 | 10.8 | 10.8 | 11.1 | 10.3 | 952,563 |
| March 05, 2026 | 10.3 | 10.45 | 10.45 | 10.55 | 10.3 | 440,923 |
| March 04, 2026 | 10.5 | 10.15 | 10.15 | 10.65 | 10.1 | 951,254 |
| March 03, 2026 | 10.7 | 10.7 | 10.7 | 10.8 | 10.4 | 600,068 |
| March 02, 2026 | 10.8 | 10.7 | 10.7 | 10.8 | 10.6 | 379,925 |
| February 26, 2026 | 10.95 | 10.85 | 10.85 | 10.95 | 10.75 | 594,457 |
| February 25, 2026 | 11.05 | 10.85 | 10.85 | 11.05 | 10.8 | 489,353 |
| February 24, 2026 | 11 | 10.9 | 10.9 | 11.1 | 10.85 | 557,288 |
| February 23, 2026 | 10.95 | 10.9 | 10.9 | 11.05 | 10.85 | 575,235 |
| February 11, 2026 | 10.85 | 10.8 | 0 | 10.9 | 10.8 | 372,965 |
| February 10, 2026 | 11 | 10.8 | 0 | 11 | 10.75 | 752,562 |
| February 09, 2026 | 11.35 | 11.15 | 0 | 11.35 | 11 | 423,580 |
| February 06, 2026 | 11.25 | 11.15 | 0 | 11.25 | 10.9 | 488,199 |
| February 05, 2026 | 11.3 | 11.4 | 0 | 11.5 | 11.25 | 517,784 |
| February 04, 2026 | 11.1 | 11.35 | 0 | 11.35 | 11.1 | 374,079 |
| February 03, 2026 | 11.4 | 11.15 | 0 | 11.45 | 11 | 492,810 |
| February 02, 2026 | 11.2 | 11 | 0 | 11.2 | 10.95 | 466,147 |
| January 30, 2026 | 11.6 | 11.25 | 0 | 11.6 | 11.25 | 566,151 |
| January 29, 2026 | 11.85 | 11.55 | 0 | 11.85 | 11.45 | 851,523 |
| January 28, 2026 | 11.9 | 11.7 | 0 | 11.95 | 11.65 | 521,088 |
| January 27, 2026 | 12.1 | 11.7 | 0 | 12.15 | 11.65 | 936,900 |
| January 26, 2026 | 11.85 | 12 | 0 | 12.05 | 11.8 | 754,265 |
| January 23, 2026 | 11.95 | 11.9 | 0 | 12 | 11.8 | 363,911 |
| January 22, 2026 | 12.15 | 11.9 | 0 | 12.25 | 11.8 | 855,277 |
| January 21, 2026 | 12.25 | 12.05 | 0 | 12.25 | 11.95 | 705,915 |
| January 20, 2026 | 12.4 | 12.15 | 0 | 12.4 | 12.1 | 984,407 |
| January 19, 2026 | 12.35 | 12.4 | 0 | 12.6 | 12.25 | 1.6M |
| January 16, 2026 | 12.3 | 12.15 | 0 | 12.55 | 12.05 | 1.51M |
| January 15, 2026 | 12.3 | 12.25 | 0 | 12.3 | 12.05 | 1.12M |
| January 14, 2026 | 12.4 | 12.3 | 0 | 12.45 | 12.2 | 1.29M |
| January 13, 2026 | 12.65 | 12.5 | 0 | 12.9 | 12.25 | 5.49M |
| January 12, 2026 | 12.4 | 12.4 | 0 | 12.4 | 12.1 | 3.39M |
| January 09, 2026 | 11.3 | 11.3 | 0 | 11.5 | 10.95 | 864,097 |
| January 08, 2026 | 11.5 | 11.2 | 0 | 11.9 | 11.2 | 1.09M |
| January 07, 2026 | 11.1 | 11.4 | 0 | 11.7 | 11.1 | 1.48M |
| January 06, 2026 | 11.15 | 11.1 | 0 | 11.25 | 11.1 | 442,088 |
| January 05, 2026 | 11.4 | 11.1 | 0 | 11.4 | 11.05 | 874,368 |
| January 02, 2026 | 11.2 | 11.15 | 0 | 11.35 | 11.05 | 480,804 |
| December 31, 2025 | 11.25 | 11.1 | 0 | 11.4 | 11.1 | 434,637 |
| December 30, 2025 | 11.3 | 11.1 | 0 | 11.3 | 11.05 | 365,656 |
| December 29, 2025 | 11.45 | 11.25 | 0 | 11.5 | 11.2 | 733,827 |
| December 26, 2025 | 11.25 | 11.3 | 0 | 11.7 | 10.9 | 1.16M |
| December 24, 2025 | 11.15 | 11 | 0 | 11.2 | 10.95 | 455,136 |
| December 23, 2025 | 11.2 | 11.1 | 0 | 11.3 | 11.1 | 432,151 |
| December 22, 2025 | 11 | 11.15 | 0 | 11.3 | 10.9 | 840,915 |
| December 19, 2025 | 11.15 | 10.95 | 0 | 11.15 | 10.95 | 450,175 |
| December 18, 2025 | 11.35 | 11.05 | 0 | 11.35 | 11.05 | 607,055 |
| December 17, 2025 | 11.3 | 11.3 | 0 | 11.75 | 11.15 | 1.53M |
| December 16, 2025 | 11.3 | 11.15 | 0 | 11.3 | 10.95 | 759,406 |
| December 15, 2025 | 10.95 | 11.2 | 0 | 11.45 | 10.85 | 1.65M |
| December 12, 2025 | 10.65 | 10.95 | 0 | 11.1 | 10.6 | 1.03M |
| December 11, 2025 | 11 | 10.65 | 0 | 11.2 | 10.6 | 3.31M |
| December 10, 2025 | 10.15 | 10.2 | 0 | 10.6 | 10.05 | 612,379 |
| December 09, 2025 | 10.15 | 10.1 | 0 | 10.15 | 10 | 169,526 |
| December 08, 2025 | 10.2 | 10.1 | 0 | 10.2 | 10.05 | 437,128 |