Chia Her Industrial Co., Ltd. (1449.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 17.70 | 17.70 | 17.00 | 17.20 | 17.20 | 671,975 |
| 06 May 2024 | 18.05 | 18.05 | 17.50 | 17.55 | 17.55 | 348,100 |
| 03 May 2024 | 18.05 | 18.15 | 17.75 | 17.75 | 17.75 | 231,635 |
| 02 May 2024 | 17.85 | 17.95 | 17.60 | 17.85 | 17.85 | 249,168 |
| 30 Apr 2024 | 18.50 | 18.50 | 17.85 | 17.85 | 17.85 | 401,157 |
| 29 Apr 2024 | 18.05 | 18.70 | 18.00 | 18.20 | 18.20 | 365,406 |
| 26 Apr 2024 | 18.25 | 18.30 | 17.95 | 18.00 | 18.00 | 320,005 |
| 25 Apr 2024 | 18.45 | 19.05 | 18.20 | 18.20 | 18.20 | 421,227 |
| 24 Apr 2024 | 18.35 | 18.65 | 18.35 | 18.45 | 18.45 | 280,948 |
| 23 Apr 2024 | 18.40 | 18.40 | 17.70 | 18.30 | 18.30 | 424,187 |
| 22 Apr 2024 | 18.10 | 18.40 | 18.05 | 18.20 | 18.20 | 311,271 |
| 19 Apr 2024 | 18.30 | 18.75 | 17.65 | 18.10 | 18.10 | 445,485 |
| 18 Apr 2024 | 18.20 | 18.45 | 18.15 | 18.45 | 18.45 | 159,623 |
| 17 Apr 2024 | 18.10 | 18.50 | 18.10 | 18.35 | 18.35 | 388,458 |
| 16 Apr 2024 | 18.60 | 18.60 | 17.95 | 18.10 | 18.10 | 740,149 |
| 15 Apr 2024 | 18.60 | 18.90 | 18.45 | 18.55 | 18.55 | 370,025 |
| 12 Apr 2024 | 18.90 | 18.95 | 18.60 | 18.65 | 18.65 | 476,469 |
| 11 Apr 2024 | 19.05 | 19.10 | 18.65 | 18.90 | 18.90 | 395,058 |
| 10 Apr 2024 | 19.45 | 19.45 | 19.15 | 19.20 | 19.20 | 319,535 |
| 09 Apr 2024 | 18.65 | 20.20 | 18.65 | 19.45 | 19.45 | 1,443,221 |
| 08 Apr 2024 | 18.70 | 18.80 | 18.50 | 18.55 | 18.55 | 605,449 |
| 03 Apr 2024 | 19.00 | 19.05 | 18.60 | 18.85 | 18.85 | 375,027 |
| 02 Apr 2024 | 19.10 | 19.25 | 18.80 | 18.95 | 18.95 | 333,027 |
| 01 Apr 2024 | 18.95 | 19.45 | 18.95 | 19.10 | 19.10 | 392,176 |
| 29 Mar 2024 | 19.15 | 19.30 | 18.80 | 18.90 | 18.90 | 316,000 |
| 28 Mar 2024 | 19.50 | 20.10 | 19.15 | 19.20 | 19.20 | 850,301 |
| 27 Mar 2024 | 18.75 | 19.60 | 18.65 | 19.45 | 19.45 | 558,067 |
| 26 Mar 2024 | 19.05 | 19.30 | 18.70 | 18.70 | 18.70 | 545,320 |
| 25 Mar 2024 | 19.25 | 19.50 | 19.00 | 19.00 | 19.00 | 520,068 |
| 22 Mar 2024 | 19.05 | 19.45 | 18.85 | 19.20 | 19.20 | 422,859 |
| 21 Mar 2024 | 18.90 | 19.15 | 18.75 | 19.00 | 19.00 | 469,003 |
| 20 Mar 2024 | 18.70 | 19.20 | 18.65 | 18.85 | 18.85 | 511,103 |
| 19 Mar 2024 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | 458,901 |
| 18 Mar 2024 | 18.90 | 19.20 | 18.60 | 19.00 | 19.00 | 509,668 |
| 15 Mar 2024 | 19.70 | 19.75 | 18.95 | 18.95 | 18.95 | 1,338,323 |
| 14 Mar 2024 | 19.40 | 20.00 | 19.05 | 19.60 | 19.60 | 954,173 |
| 13 Mar 2024 | 20.00 | 20.00 | 19.15 | 19.40 | 19.40 | 2,099,015 |
| 12 Mar 2024 | 19.75 | 20.40 | 19.70 | 20.05 | 20.05 | 1,177,011 |
| 11 Mar 2024 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 1,017,120 |
| 08 Mar 2024 | 21.65 | 21.65 | 20.75 | 20.80 | 20.80 | 1,052,894 |
| 07 Mar 2024 | 21.85 | 22.25 | 21.30 | 21.65 | 21.65 | 825,408 |
| 06 Mar 2024 | 21.70 | 21.85 | 21.30 | 21.75 | 21.75 | 1,183,194 |
| 05 Mar 2024 | 22.20 | 22.50 | 21.70 | 21.70 | 21.70 | 1,007,202 |
| 04 Mar 2024 | 22.25 | 22.80 | 22.05 | 22.05 | 22.05 | 1,563,332 |
| 01 Mar 2024 | 22.55 | 22.85 | 22.10 | 22.15 | 22.15 | 1,671,021 |
| 29 Feb 2024 | 21.90 | 22.90 | 21.60 | 22.15 | 22.15 | 2,095,264 |
| 27 Feb 2024 | 21.55 | 21.75 | 21.20 | 21.55 | 21.55 | 798,382 |
| 26 Feb 2024 | 21.75 | 21.95 | 21.45 | 21.55 | 21.55 | 1,331,050 |
| 23 Feb 2024 | 22.30 | 22.40 | 21.50 | 21.90 | 21.90 | 1,788,388 |
| 22 Feb 2024 | 22.50 | 22.65 | 22.15 | 22.25 | 22.25 | 1,197,873 |
| 21 Feb 2024 | 22.20 | 22.55 | 22.00 | 22.30 | 22.30 | 1,689,129 |
| 20 Feb 2024 | 21.80 | 22.70 | 21.40 | 22.20 | 22.20 | 2,878,308 |
| 19 Feb 2024 | 21.40 | 21.80 | 20.75 | 21.60 | 21.60 | 2,181,174 |
| 16 Feb 2024 | 20.75 | 21.65 | 20.20 | 21.45 | 21.45 | 4,988,908 |
| 15 Feb 2024 | 18.35 | 19.85 | 18.35 | 19.70 | 19.70 | 1,915,250 |
| 05 Feb 2024 | 18.60 | 18.60 | 18.20 | 18.25 | 18.25 | 536,109 |
| 02 Feb 2024 | 18.70 | 19.00 | 18.50 | 18.55 | 18.55 | 558,100 |
| 01 Feb 2024 | 18.75 | 19.00 | 18.50 | 18.60 | 18.60 | 364,476 |
| 31 Jan 2024 | 18.65 | 18.75 | 18.45 | 18.70 | 18.70 | 257,054 |
| 30 Jan 2024 | 18.90 | 19.00 | 18.40 | 18.65 | 18.65 | 600,490 |
| 29 Jan 2024 | 18.55 | 18.85 | 18.55 | 18.85 | 18.85 | 304,153 |
| 26 Jan 2024 | 19.10 | 19.25 | 18.45 | 18.50 | 18.50 | 1,082,058 |
| 25 Jan 2024 | 19.65 | 19.65 | 19.10 | 19.10 | 19.10 | 586,880 |
| 24 Jan 2024 | 19.25 | 19.85 | 19.20 | 19.60 | 19.60 | 969,689 |
| 23 Jan 2024 | 19.00 | 19.30 | 19.00 | 19.20 | 19.20 | 530,058 |
| 22 Jan 2024 | 19.10 | 19.45 | 18.90 | 19.00 | 19.00 | 748,109 |
| 19 Jan 2024 | 19.45 | 19.50 | 19.05 | 19.05 | 19.05 | 729,059 |
| 18 Jan 2024 | 20.15 | 20.70 | 19.10 | 19.15 | 19.15 | 1,695,800 |
| 17 Jan 2024 | 21.05 | 21.10 | 20.05 | 20.10 | 20.10 | 2,244,064 |
| 16 Jan 2024 | 21.95 | 21.95 | 20.50 | 21.15 | 21.15 | 2,191,244 |
| 15 Jan 2024 | 21.80 | 22.35 | 21.60 | 22.00 | 22.00 | 1,433,495 |
| 12 Jan 2024 | 21.90 | 22.45 | 21.65 | 22.15 | 22.15 | 1,423,496 |
| 11 Jan 2024 | 22.40 | 22.65 | 21.35 | 21.80 | 21.80 | 2,651,194 |
| 10 Jan 2024 | 22.20 | 22.90 | 21.75 | 22.60 | 22.60 | 2,868,022 |
| 09 Jan 2024 | 22.40 | 22.75 | 21.15 | 22.40 | 22.40 | 6,582,457 |
| 08 Jan 2024 | 21.50 | 22.95 | 21.50 | 22.95 | 22.95 | 7,166,032 |
| 05 Jan 2024 | 21.05 | 21.05 | 20.70 | 20.90 | 20.90 | 756,340 |
| 04 Jan 2024 | 20.25 | 21.30 | 20.25 | 21.05 | 21.05 | 1,863,615 |
| 03 Jan 2024 | 20.30 | 20.60 | 20.15 | 20.25 | 20.25 | 617,835 |
| 02 Jan 2024 | 20.10 | 20.35 | 20.10 | 20.15 | 20.15 | 267,063 |
| 29 Dec 2023 | 20.10 | 20.30 | 20.00 | 20.15 | 20.15 | 533,563 |
| 28 Dec 2023 | 20.10 | 20.40 | 20.00 | 20.00 | 20.00 | 861,767 |
| 27 Dec 2023 | 20.50 | 20.60 | 19.95 | 20.00 | 20.00 | 777,554 |
| 26 Dec 2023 | 20.10 | 20.65 | 19.90 | 20.45 | 20.45 | 711,678 |
| 25 Dec 2023 | 20.95 | 20.95 | 19.60 | 20.05 | 20.05 | 2,345,018 |
| 22 Dec 2023 | 22.60 | 22.90 | 21.00 | 21.10 | 21.10 | 3,689,035 |
| 21 Dec 2023 | 20.80 | 21.60 | 20.70 | 21.60 | 21.60 | 1,017,748 |
| 20 Dec 2023 | 20.90 | 21.20 | 20.85 | 21.10 | 21.10 | 631,954 |
| 19 Dec 2023 | 21.30 | 21.30 | 20.60 | 20.90 | 20.90 | 1,004,088 |
| 18 Dec 2023 | 21.80 | 22.20 | 21.00 | 21.10 | 21.10 | 1,582,241 |
| 15 Dec 2023 | 21.70 | 22.30 | 21.70 | 21.70 | 21.70 | 1,335,213 |
| 14 Dec 2023 | 21.95 | 22.15 | 21.55 | 21.70 | 21.70 | 986,055 |
| 13 Dec 2023 | 21.70 | 22.15 | 21.55 | 21.95 | 21.95 | 1,257,075 |
| 12 Dec 2023 | 22.05 | 22.30 | 21.40 | 21.80 | 21.80 | 2,008,166 |
| 11 Dec 2023 | 23.00 | 23.30 | 21.85 | 21.85 | 21.85 | 2,104,750 |
| 08 Dec 2023 | 23.05 | 23.65 | 22.85 | 22.90 | 22.90 | 1,817,710 |
| 07 Dec 2023 | 23.00 | 23.70 | 22.80 | 22.80 | 22.80 | 3,116,133 |
| 06 Dec 2023 | 22.70 | 23.40 | 22.70 | 22.80 | 22.80 | 1,361,457 |
| 05 Dec 2023 | 22.85 | 23.10 | 22.65 | 22.70 | 22.70 | 1,454,383 |
| 04 Dec 2023 | 23.05 | 23.35 | 22.70 | 22.90 | 22.90 | 2,224,517 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.