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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11.85	11.9	11.9	12	11.8	302,768
October 16, 2025	11.9	11.8	11.8	12.05	11.75	433,903
October 15, 2025	11.8	11.75	11.75	11.95	11.75	377,946
October 14, 2025	12.15	11.75	11.75	12.2	11.75	1.02M
October 13, 2025	11.75	12.15	12.15	12.2	11.75	694,797
October 09, 2025	12.35	12.1	12.1	12.35	12.06	1.11M
October 08, 2025	12.06	12.2	12.2	12.25	11.91	806,967
October 07, 2025	11.96	12.06	12.06	12.2	11.86	932,354
October 03, 2025	11.86	11.81	11.81	12.01	11.77	1.11M
October 02, 2025	12.01	11.81	11.81	12.25	11.81	1.83M
October 01, 2025	12.49	11.91	11.91	12.49	11.81	2.98M
September 30, 2025	11.28	12.3	12.3	12.3	11.28	4.5M
September 29, 2025	11.18	11.18	11.18	11.18	11.18	0
September 26, 2025	11.43	11.18	11.18	11.43	11.09	870,900
September 25, 2025	11.43	11.38	11.38	11.77	11.38	606,401
September 24, 2025	11.33	11.33	11.33	11.48	11.28	457,230
September 23, 2025	11.38	11.23	11.23	11.38	11.18	414,066
September 22, 2025	11.48	11.33	11.33	11.52	11.33	308,796
September 19, 2025	11.52	11.48	11.48	11.52	11.33	366,140
September 18, 2025	11.62	11.48	11.48	11.67	11.23	753,768
September 17, 2025	11.23	11.48	11.48	11.72	11.23	1.06M
September 16, 2025	11.14	11.18	11.18	11.28	11.14	248,741
September 15, 2025	11.18	11.14	11.14	11.28	11.09	440,687
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	468,899

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