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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.8	11.55	11.55	11.8	11.45	823,205
September 25, 2025	11.8	11.75	11.75	12.15	11.75	587,221
September 24, 2025	11.7	11.7	11.7	11.85	11.65	442,768
September 23, 2025	11.75	11.6	11.6	11.75	11.55	400,970
September 22, 2025	11.85	11.7	11.7	11.9	11.7	299,029
September 19, 2025	11.9	11.85	11.85	11.9	11.7	353,910
September 18, 2025	12	11.85	11.85	12.05	11.6	729,576
September 17, 2025	11.6	11.85	11.85	12.1	11.6	1.02M
September 16, 2025	11.5	11.55	11.55	11.65	11.5	240,874
September 15, 2025	11.55	11.5	11.5	11.65	11.45	426,749
September 12, 2025	11.55	11.5	11.5	11.65	11.5	417,892
September 11, 2025	11.85	11.5	11.5	11.85	11.5	1.2M
September 10, 2025	11.9	11.9	11.9	12	11.8	420,534
September 09, 2025	12.05	11.95	11.95	12.05	11.9	467,399
September 08, 2025	12.25	12.05	12.05	12.25	11.95	472,912
September 05, 2025	12.15	12.15	12.15	12.3	12.1	407,064
September 04, 2025	12.15	12.1	12.1	12.25	12.05	827,074
September 03, 2025	12.05	12.05	12.05	12.25	12	345,006
September 02, 2025	12	12	12	12.35	11.9	599,742
September 01, 2025	12.75	12	12	12.75	12	907,289
August 29, 2025	12.8	12.6	12.6	12.85	12.45	1.22M
August 28, 2025	12.15	12.6	12.6	12.8	12	2.37M
August 27, 2025	12	12.05	12.05	12.15	11.95	1.14M
August 26, 2025	11.95	11.9	11.9	12.2	11.8	667,769
August 25, 2025	12.1	11.95	11.95	12.15	11.9	993,523
August 22, 2025	12.25	11.8	11.8	12.35	11.75	1.56M
August 21, 2025	11.7	12	12	12.3	11.7	3.68M
August 20, 2025	11.8	11.6	11.6	11.85	11.6	1.07M
August 19, 2025	11.95	11.9	11.9	12	11.8	526,650
August 18, 2025	12	11.95	11.95	12.1	11.9	470,991
August 15, 2025	12.1	12.05	12.05	12.1	11.75	1.38M
August 14, 2025	12.1	12.05	12.05	12.15	11.9	1.6M
August 13, 2025	12.25	12.25	12.25	12.35	12.1	796,912
August 12, 2025	12.15	12.25	12.25	12.3	12.05	971,303
August 11, 2025	12.65	12.25	12.25	12.65	11.9	1.21M
August 08, 2025	12.65	12.65	12.65	12.75	12.4	783,351
August 07, 2025	12.9	12.65	12.65	12.9	12.4	738,465
August 06, 2025	12.85	12.8	12.8	12.85	12.7	379,054
August 05, 2025	12.9	12.85	12.85	12.95	12.7	431,504
August 04, 2025	12.65	12.8	12.8	12.8	12.4	521,927
August 01, 2025	12.5	12.75	12.75	12.8	12.2	476,818
July 31, 2025	12.75	12.65	12.65	13	12.6	592,990
July 30, 2025	12.8	12.75	12.75	12.85	12.45	660,447
July 29, 2025	13.1	12.8	12.8	13.15	12.8	695,639
July 28, 2025	13.01	13.01	13.01	13.15	12.76	612,898
July 25, 2025	13.01	13.01	13.01	13.15	12.96	286,809
July 24, 2025	13.15	12.96	12.96	13.2	12.91	303,224
July 23, 2025	12.91	12.96	12.96	13.1	12.91	456,329
July 22, 2025	13.06	12.62	12.62	13.06	12.62	662,992
July 21, 2025	13.01	13.06	13.06	13.25	12.96	452,871
July 18, 2025	13.54	13.01	13.01	13.64	13.01	999,374
July 17, 2025	13.54	13.45	13.45	13.98	13.35	1.81M
July 16, 2025	13.35	13.25	13.25	13.4	13.1	957,008
July 15, 2025	13.15	13.15	13.15	13.74	12.86	2.11M
July 14, 2025	13.15	13.25	13.25	14.13	13.15	6.94M
July 11, 2025	12.37	12.86	12.86	12.86	12.37	1.4M
July 10, 2025	11.74	11.69	11.69	11.84	11.55	329,069
July 09, 2025	11.84	11.69	11.69	12.23	11.64	143,717
July 08, 2025	11.79	11.79	11.79	11.84	11.55	361,259
July 07, 2025	11.89	11.79	11.79	12.03	11.74	157,468

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