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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.76	11.98	11.98	12.76	11.94	468,921
July 03, 2025	11.84	12.28	12.28	12.52	11.84	667,458
July 02, 2025	11.69	11.74	11.74	11.94	11.69	229,240
July 01, 2025	11.64	11.64	11.64	11.89	11.64	228,303
June 30, 2025	12.2	11.9	11.9	12.2	11.85	256,313
June 27, 2025	12.3	12.1	12.1	12.35	11.9	282,460
June 26, 2025	12.1	12.2	12.2	12.45	12.05	354,305
June 25, 2025	12.25	12	12	12.3	11.95	198,071
June 24, 2025	11.9	12.15	12.15	12.2	11.9	345,673
June 23, 2025	11.8	11.6	11.6	11.8	11.4	349,698
June 20, 2025	11.9	11.9	11.9	12.05	11.7	383,691
June 19, 2025	12.15	11.9	11.9	12.15	11.9	421,168
June 18, 2025	12.1	12.2	12.2	12.4	12.1	228,863
June 17, 2025	12.15	12.1	12.1	12.35	12.05	293,702
June 16, 2025	12	12.15	12.15	12.2	11.85	364,804
June 13, 2025	12.6	12	12	12.6	11.95	980,281
June 12, 2025	12.75	12.6	12.6	12.75	12.6	353,693
June 11, 2025	12.9	12.8	12.8	12.95	12.7	170,211
June 10, 2025	12.7	12.75	12.75	12.95	12.55	395,667
June 09, 2025	13.3	12.9	12.9	13.3	12.9	378,509
June 06, 2025	13.25	13.25	13.25	13.45	13.2	254,661
June 05, 2025	13.2	13.25	13.25	13.35	13.15	216,481
June 04, 2025	13.3	13.2	13.2	13.3	13.1	178,642
June 03, 2025	13.3	13.05	13.05	13.3	13	205,867
June 02, 2025	13.6	13.05	13.05	13.6	13.05	430,253
May 29, 2025	13.85	13.6	13.6	13.9	13.5	213,051
May 28, 2025	13.85	13.65	13.65	13.9	13.6	325,494
May 27, 2025	13.9	13.7	13.7	14.1	13.7	237,398
May 26, 2025	13.85	13.8	13.8	13.9	13.7	232,066

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