Chia Her Industrial Co., Ltd. (TPE:1449)
Taiwan
· Delayed Price · Currency is TWD 10.55
+0.25 (2.43%)
Mar 10, 2026, 1:30 PM CST
Chia Her Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | -4.63% | 741,854 |
| Mar 6, 2026 | 10.45 | 11.10 | 10.30 | 10.80 | 10.80 | 3.35% | 974,028 |
| Mar 5, 2026 | 10.30 | 10.55 | 10.30 | 10.45 | 10.45 | 2.96% | 437,737 |
| Mar 4, 2026 | 10.50 | 10.65 | 10.10 | 10.15 | 10.15 | -5.14% | 1,017,485 |
| Mar 3, 2026 | 10.70 | 10.80 | 10.40 | 10.70 | 10.70 | - | 600,068 |
| Mar 2, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -1.38% | 379,925 |
| Feb 26, 2026 | 10.95 | 10.95 | 10.75 | 10.85 | 10.85 | - | 594,457 |
| Feb 25, 2026 | 11.05 | 11.05 | 10.80 | 10.85 | 10.85 | -0.46% | 488,390 |
| Feb 24, 2026 | 11.00 | 11.10 | 10.85 | 10.90 | 10.90 | - | 557,288 |
| Feb 23, 2026 | 10.95 | 11.05 | 10.85 | 10.90 | 10.90 | 0.93% | 575,235 |
| Feb 11, 2026 | 10.85 | 10.90 | 10.80 | 10.80 | 10.80 | - | 372,965 |
| Feb 10, 2026 | 11.00 | 11.00 | 10.75 | 10.80 | 10.80 | -3.14% | 752,562 |
| Feb 9, 2026 | 11.35 | 11.35 | 11.00 | 11.15 | 11.15 | - | 423,580 |
| Feb 6, 2026 | 11.25 | 11.25 | 10.90 | 11.15 | 11.15 | -2.19% | 488,199 |
| Feb 5, 2026 | 11.30 | 11.50 | 11.25 | 11.40 | 11.40 | 0.44% | 517,784 |
| Feb 4, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 1.79% | 374,079 |
| Feb 3, 2026 | 11.40 | 11.45 | 11.00 | 11.15 | 11.15 | 1.36% | 492,165 |
| Feb 2, 2026 | 11.20 | 11.20 | 10.95 | 11.00 | 11.00 | -2.22% | 466,147 |
| Jan 30, 2026 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -2.60% | 566,151 |
| Jan 29, 2026 | 11.85 | 11.85 | 11.45 | 11.55 | 11.55 | -1.28% | 851,523 |
| Jan 28, 2026 | 11.90 | 11.95 | 11.65 | 11.70 | 11.70 | - | 521,088 |
| Jan 27, 2026 | 12.10 | 12.15 | 11.65 | 11.70 | 11.70 | -2.50% | 936,900 |
| Jan 26, 2026 | 11.85 | 12.05 | 11.80 | 12.00 | 12.00 | 0.84% | 754,265 |
| Jan 23, 2026 | 11.95 | 12.00 | 11.80 | 11.90 | 11.90 | - | 363,911 |
| Jan 22, 2026 | 12.15 | 12.25 | 11.80 | 11.90 | 11.90 | -1.24% | 849,983 |
| Jan 21, 2026 | 12.25 | 12.25 | 11.95 | 12.05 | 12.05 | -0.82% | 705,915 |
| Jan 20, 2026 | 12.40 | 12.40 | 12.10 | 12.15 | 12.15 | -2.02% | 984,407 |
| Jan 19, 2026 | 12.35 | 12.60 | 12.25 | 12.40 | 12.40 | 2.06% | 1,604,562 |
| Jan 16, 2026 | 12.30 | 12.55 | 12.05 | 12.15 | 12.15 | -0.82% | 1,511,757 |
| Jan 15, 2026 | 12.30 | 12.30 | 12.05 | 12.25 | 12.25 | -0.41% | 1,122,302 |
| Jan 14, 2026 | 12.40 | 12.45 | 12.20 | 12.30 | 12.30 | -1.60% | 1,286,248 |
| Jan 13, 2026 | 12.65 | 12.90 | 12.25 | 12.50 | 12.50 | 0.81% | 5,491,296 |
| Jan 12, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | 9.73% | 3,394,435 |
| Jan 9, 2026 | 11.30 | 11.50 | 10.95 | 11.30 | 11.30 | 0.89% | 864,097 |
| Jan 8, 2026 | 11.50 | 11.90 | 11.20 | 11.20 | 11.20 | -1.75% | 1,090,894 |
| Jan 7, 2026 | 11.10 | 11.70 | 11.10 | 11.40 | 11.40 | 2.70% | 1,481,880 |
| Jan 6, 2026 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 442,088 |
| Jan 5, 2026 | 11.40 | 11.40 | 11.05 | 11.10 | 11.10 | -0.45% | 874,368 |
| Jan 2, 2026 | 11.20 | 11.35 | 11.05 | 11.15 | 11.15 | 0.45% | 480,804 |
| Dec 31, 2025 | 11.25 | 11.40 | 11.10 | 11.10 | 11.10 | - | 434,637 |
| Dec 30, 2025 | 11.30 | 11.30 | 11.05 | 11.10 | 11.10 | -1.33% | 365,656 |
| Dec 29, 2025 | 11.45 | 11.50 | 11.20 | 11.25 | 11.25 | -0.44% | 733,827 |
| Dec 26, 2025 | 11.25 | 11.70 | 10.90 | 11.30 | 11.30 | 2.73% | 1,162,765 |
| Dec 24, 2025 | 11.15 | 11.20 | 10.95 | 11.00 | 11.00 | -0.90% | 455,136 |
| Dec 23, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.45% | 432,151 |
| Dec 22, 2025 | 11.00 | 11.30 | 10.90 | 11.15 | 11.15 | 1.83% | 839,966 |
| Dec 19, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -0.90% | 449,949 |
| Dec 18, 2025 | 11.35 | 11.35 | 11.05 | 11.05 | 11.05 | -2.21% | 606,927 |
| Dec 17, 2025 | 11.30 | 11.75 | 11.15 | 11.30 | 11.30 | 1.35% | 1,526,385 |
| Dec 16, 2025 | 11.30 | 11.30 | 10.95 | 11.15 | 11.15 | -0.45% | 759,406 |
| Dec 15, 2025 | 10.95 | 11.45 | 10.85 | 11.20 | 11.20 | 2.28% | 1,648,020 |
| Dec 12, 2025 | 10.65 | 11.10 | 10.60 | 10.95 | 10.95 | 2.82% | 1,032,628 |
| Dec 11, 2025 | 11.00 | 11.20 | 10.60 | 10.65 | 10.65 | 4.41% | 3,306,612 |
| Dec 10, 2025 | 10.15 | 10.60 | 10.05 | 10.20 | 10.20 | 0.99% | 611,237 |
| Dec 9, 2025 | 10.15 | 10.15 | 10.00 | 10.10 | 10.10 | - | 169,526 |
| Dec 8, 2025 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -0.98% | 434,794 |
| Dec 5, 2025 | 10.35 | 10.35 | 10.10 | 10.20 | 10.20 | -1.45% | 311,999 |
| Dec 4, 2025 | 10.35 | 10.45 | 10.35 | 10.35 | 10.35 | - | 200,048 |
| Dec 3, 2025 | 10.35 | 10.35 | 10.15 | 10.35 | 10.35 | 0.98% | 253,949 |
| Dec 2, 2025 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | - | 183,513 |
| Dec 1, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -0.97% | 223,612 |
| Nov 28, 2025 | 10.35 | 10.70 | 10.30 | 10.35 | 10.35 | 1.47% | 543,767 |
| Nov 27, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.49% | 187,910 |
| Nov 26, 2025 | 10.35 | 10.45 | 10.25 | 10.25 | 10.25 | - | 487,313 |
| Nov 25, 2025 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | 1.99% | 363,332 |
| Nov 24, 2025 | 9.96 | 10.10 | 9.96 | 10.05 | 10.05 | 1.41% | 360,083 |
| Nov 21, 2025 | 10.10 | 10.10 | 9.90 | 9.91 | 9.91 | -1.88% | 602,940 |
| Nov 20, 2025 | 10.15 | 10.30 | 10.05 | 10.10 | 10.10 | 1.00% | 319,422 |
| Nov 19, 2025 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | -1.48% | 353,071 |
| Nov 18, 2025 | 10.05 | 10.20 | 9.99 | 10.15 | 10.15 | - | 655,392 |
| Nov 17, 2025 | 10.60 | 10.80 | 10.15 | 10.15 | 10.15 | -4.25% | 501,072 |
| Nov 14, 2025 | 10.80 | 10.85 | 10.60 | 10.60 | 10.60 | -0.93% | 338,471 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.28% | 518,463 |
| Nov 12, 2025 | 10.25 | 11.25 | 10.25 | 10.95 | 10.95 | 6.83% | 1,464,975 |
| Nov 11, 2025 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -0.97% | 476,095 |
| Nov 10, 2025 | 10.30 | 10.50 | 10.20 | 10.35 | 10.35 | 0.98% | 401,125 |
| Nov 7, 2025 | 10.45 | 10.45 | 10.20 | 10.25 | 10.25 | -1.91% | 641,972 |
| Nov 6, 2025 | 10.60 | 10.60 | 10.45 | 10.45 | 10.45 | -0.95% | 560,591 |
| Nov 5, 2025 | 10.55 | 10.65 | 10.35 | 10.55 | 10.55 | - | 452,489 |
| Nov 4, 2025 | 11.10 | 11.10 | 10.50 | 10.55 | 10.55 | -3.65% | 929,904 |
| Nov 3, 2025 | 11.40 | 11.40 | 10.90 | 10.95 | 10.95 | -3.95% | 1,466,320 |
| Oct 31, 2025 | 11.50 | 11.75 | 11.35 | 11.40 | 11.40 | - | 680,161 |
| Oct 30, 2025 | 11.60 | 11.70 | 11.40 | 11.40 | 11.40 | -0.87% | 530,855 |
| Oct 29, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -1.71% | 780,546 |
| Oct 28, 2025 | 11.95 | 12.20 | 11.70 | 11.70 | 11.70 | -1.68% | 1,085,596 |
| Oct 27, 2025 | 11.90 | 12.05 | 11.85 | 11.90 | 11.90 | 0.42% | 413,923 |
| Oct 23, 2025 | 12.25 | 12.25 | 11.85 | 11.85 | 11.85 | -1.66% | 335,341 |
| Oct 22, 2025 | 11.85 | 12.25 | 11.85 | 12.05 | 12.05 | 1.69% | 673,803 |
| Oct 21, 2025 | 11.85 | 11.95 | 11.75 | 11.85 | 11.85 | 1.28% | 472,565 |
| Oct 20, 2025 | 11.90 | 11.95 | 11.65 | 11.70 | 11.70 | -1.68% | 598,533 |
| Oct 17, 2025 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 322,956 |
| Oct 16, 2025 | 11.90 | 12.05 | 11.75 | 11.80 | 11.80 | 0.43% | 433,903 |
| Oct 15, 2025 | 11.80 | 11.95 | 11.75 | 11.75 | 11.75 | - | 377,946 |
| Oct 14, 2025 | 12.15 | 12.20 | 11.75 | 11.75 | 11.75 | -3.29% | 1,021,510 |
| Oct 13, 2025 | 11.75 | 12.20 | 11.75 | 12.15 | 12.15 | 0.37% | 694,797 |
| Oct 9, 2025 | 12.35 | 12.35 | 12.06 | 12.11 | 12.10 | -0.79% | 1,111,497 |
| Oct 8, 2025 | 12.06 | 12.25 | 11.91 | 12.20 | 12.20 | 1.20% | 806,975 |
| Oct 7, 2025 | 11.96 | 12.20 | 11.86 | 12.06 | 12.06 | 2.05% | 932,363 |
| Oct 3, 2025 | 11.86 | 12.01 | 11.77 | 11.81 | 11.81 | - | 1,110,520 |
| Oct 2, 2025 | 12.01 | 12.25 | 11.81 | 11.81 | 11.81 | -0.81% | 1,827,289 |