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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	12.25	12.05	12.05	12.25	11.95	498,176
September 05, 2025	12.15	12.15	12.15	12.3	12.1	407,144
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	1.27M
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	1.08M
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	608,345
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	829,428
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	456,472
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	513,924
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

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