Chia Her Industrial Co., Ltd.(TW:1449)
NT$11.00+0.00 (+3.29%)
TW:1449
Chia Her Industrial Co., Ltd. historical prices
NT$11.00
At close:+0.00 (+3.29%)
Chia Her Industrial Co., Ltd. (1449) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.10 | 11.30 | 10.80 | 11.00 | 11.00 | +3.29% | 260,369 | 0.84 |
| Nov 09, 2026 | 10.70 | 11.10 | 10.65 | 11.00 | 11.00 | +3.29% | 274,419 | 0.88 |
| Nov 06, 2026 | 10.50 | 10.70 | 10.05 | 10.65 | 10.65 | -2.74% | 652,234 | 2.15 |
| Nov 05, 2026 | 11.20 | 11.30 | 10.95 | 10.95 | 10.95 | -2.23% | 293,301 | 0.96 |
| Nov 04, 2026 | 11.40 | 11.40 | 10.80 | 11.20 | 11.20 | -1.75% | 580,570 | 1.92 |
| Nov 03, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | -0.87% | 300,066 | 0.99 |
| Nov 02, 2026 | 11.50 | 11.65 | 11.35 | 11.50 | 11.50 | -0.43% | 201,243 | 0.66 |
| Oct 30, 2026 | 11.95 | 11.95 | 11.30 | 11.55 | 11.55 | -3.75% | 751,377 | 2.53 |
| Oct 29, 2026 | 12.30 | 12.35 | 11.95 | 12.00 | 12.00 | -0.41% | 187,032 | 0.62 |
| Oct 28, 2026 | 12.00 | 12.15 | 11.95 | 12.05 | 12.05 | +0.84% | 146,293 | 0.48 |
| Oct 27, 2026 | 12.10 | 12.15 | 11.95 | 11.95 | 11.95 | -1.24% | 162,151 | 0.52 |
| Oct 26, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 288,099 | 0.88 |
| Oct 21, 2026 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | +0.41% | 349,254 | 1.06 |
| Oct 20, 2026 | 12.15 | 12.35 | 12.10 | 12.25 | 12.25 | +0.00% | 233,605 | 0.70 |
| Oct 19, 2026 | 12.35 | 12.45 | 11.85 | 12.25 | 12.25 | -2.39% | 533,271 | 1.60 |
| Oct 16, 2026 | 12.60 | 12.80 | 12.55 | 12.55 | 12.55 | -0.40% | 202,128 | 0.60 |
| Oct 15, 2026 | 12.75 | 12.75 | 12.45 | 12.60 | 12.60 | -1.56% | 306,882 | 0.90 |
| Oct 14, 2026 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | +0.79% | 197,478 | 0.56 |
| Oct 13, 2026 | 12.80 | 12.85 | 12.65 | 12.70 | 12.70 | -0.78% | 290,825 | 0.83 |
| Oct 12, 2026 | 13.35 | 13.35 | 12.75 | 12.80 | 12.80 | -2.06% | 680,350 | 1.97 |
| Oct 09, 2026 | 13.07 | 13.07 | 12.72 | 13.07 | 13.07 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 12.77 | 13.07 | 12.72 | 13.07 | 13.07 | +3.12% | 827,041 | 2.31 |
| Oct 07, 2026 | 12.33 | 13.17 | 12.28 | 12.67 | 12.67 | +2.82% | 1,546,668 | 4.64 |
| Oct 06, 2026 | 12.38 | 12.38 | 12.23 | 12.33 | 12.33 | +0.81% | 252,873 | 0.75 |
| Oct 05, 2026 | 12.43 | 12.43 | 12.18 | 12.23 | 12.23 | +0.00% | 244,083 | 0.70 |
| Oct 02, 2026 | 12.18 | 12.38 | 12.18 | 12.23 | 12.23 | +0.40% | 171,846 | 0.47 |
| Oct 01, 2026 | 12.38 | 12.38 | 12.18 | 12.18 | 12.18 | -1.60% | 194,717 | 0.46 |
| Sep 30, 2026 | 12.13 | 12.38 | 12.13 | 12.38 | 12.38 | +1.22% | 291,077 | 0.66 |
| Sep 29, 2026 | 12.33 | 12.33 | 12.13 | 12.23 | 12.23 | -0.80% | 202,922 | 0.45 |
| Sep 28, 2026 | 12.33 | 12.38 | 12.13 | 12.33 | 12.33 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 12.33 | 12.38 | 12.13 | 12.33 | 12.33 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 12.28 | 12.38 | 12.13 | 12.33 | 12.33 | +1.22% | 288,638 | 0.57 |
| Sep 23, 2026 | 12.23 | 12.38 | 12.13 | 12.18 | 12.18 | -0.40% | 325,682 | 0.63 |
| Sep 22, 2026 | 12.43 | 12.47 | 12.18 | 12.23 | 12.23 | -1.59% | 418,370 | 0.79 |
| Sep 21, 2026 | 12.08 | 12.52 | 12.08 | 12.43 | 12.43 | +2.03% | 417,706 | 0.76 |
| Sep 18, 2026 | 12.18 | 12.33 | 12.08 | 12.18 | 12.18 | +0.00% | 268,442 | 0.42 |
| Sep 17, 2026 | 11.98 | 12.57 | 11.98 | 12.18 | 12.18 | +2.08% | 617,378 | 0.95 |
| Sep 16, 2026 | 12.18 | 12.18 | 11.93 | 11.93 | 11.93 | -0.42% | 234,447 | 0.36 |
| Sep 15, 2026 | 12.18 | 12.18 | 11.98 | 11.98 | 11.98 | -1.63% | 207,007 | 0.31 |
| Sep 14, 2026 | 12.08 | 12.23 | 11.98 | 12.18 | 12.18 | +0.82% | 187,158 | 0.28 |
| Sep 11, 2026 | 11.98 | 12.23 | 11.98 | 12.08 | 12.08 | -1.21% | 355,234 | 0.51 |
| Sep 10, 2026 | 12.13 | 12.33 | 12.08 | 12.23 | 12.23 | +0.40% | 266,252 | 0.37 |
| Sep 09, 2026 | 12.08 | 12.23 | 12.03 | 12.18 | 12.18 | +0.82% | 243,636 | 0.32 |
| Sep 08, 2026 | 12.03 | 12.13 | 11.98 | 12.08 | 12.08 | +0.42% | 214,539 | 0.27 |
| Sep 07, 2026 | 12.18 | 12.18 | 12.03 | 12.03 | 12.03 | -0.82% | 176,095 | 0.16 |
| Sep 04, 2026 | 12.18 | 12.18 | 12.03 | 12.13 | 12.13 | +0.82% | 328,437 | 0.29 |
| Sep 03, 2026 | 12.13 | 12.23 | 11.98 | 12.03 | 12.03 | -1.22% | 340,812 | 0.27 |
| Sep 02, 2026 | 12.23 | 12.33 | 12.18 | 12.18 | 12.18 | -0.81% | 185,699 | 0.15 |
