Chia Her Industrial Co., Ltd. 1449
TWSE · Taiwan · Process Industries
TWD 12.40+0.10 (+0.81%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 12.30 | -1.60% | TWD 12.50 | TWD 12.50 | TWD 12.30 | 187.23K |
| 2026-09-30 | TWD 12.50 | +1.21% | TWD 12.25 | TWD 12.50 | TWD 12.25 | 286.03K |
| 2026-09-29 | TWD 12.35 | -0.80% | TWD 12.45 | TWD 12.45 | TWD 12.25 | 197.63K |
| 2026-09-24 | TWD 12.45 | +1.22% | TWD 12.40 | TWD 12.50 | TWD 12.25 | 284.33K |
| 2026-09-23 | TWD 12.30 | -0.40% | TWD 12.35 | TWD 12.50 | TWD 12.25 | 317.10K |
| 2026-09-22 | TWD 12.35 | -1.59% | TWD 12.55 | TWD 12.60 | TWD 12.30 | 410.84K |
| 2026-09-21 | TWD 12.55 | +2.03% | TWD 12.20 | TWD 12.65 | TWD 12.20 | 407.65K |
| 2026-09-18 | TWD 12.30 | 0.00% | TWD 12.30 | TWD 12.45 | TWD 12.20 | 264.01K |
| 2026-09-17 | TWD 12.30 | +2.07% | TWD 12.10 | TWD 12.70 | TWD 12.10 | 606.04K |
| 2026-09-16 | TWD 12.05 | -0.41% | TWD 12.30 | TWD 12.30 | TWD 12.05 | 230.23K |
| 2026-09-15 | TWD 12.10 | -1.63% | TWD 12.30 | TWD 12.30 | TWD 12.10 | 203.21K |
| 2026-09-14 | TWD 12.30 | +0.82% | TWD 12.20 | TWD 12.35 | TWD 12.10 | 183.01K |
| 2026-09-11 | TWD 12.20 | -1.21% | TWD 12.10 | TWD 12.35 | TWD 12.10 | 350.17K |
| 2026-09-10 | TWD 12.35 | +0.41% | TWD 12.25 | TWD 12.45 | TWD 12.20 | 259.02K |
| 2026-09-09 | TWD 12.30 | +0.82% | TWD 12.20 | TWD 12.35 | TWD 12.15 | 238.16K |
| 2026-09-08 | TWD 12.20 | +0.41% | TWD 12.15 | TWD 12.25 | TWD 12.10 | 209.19K |
| 2026-09-07 | TWD 12.15 | -0.82% | TWD 12.30 | TWD 12.30 | TWD 12.15 | 172.43K |
| 2026-09-04 | TWD 12.25 | +0.82% | TWD 12.30 | TWD 12.30 | TWD 12.15 | 324.32K |
| 2026-09-03 | TWD 12.15 | -1.22% | TWD 12.25 | TWD 12.35 | TWD 12.10 | 331.57K |
| 2026-09-02 | TWD 12.30 | -0.81% | TWD 12.35 | TWD 12.45 | TWD 12.30 | 180.61K |
| 2026-09-01 | TWD 12.40 | -0.40% | TWD 12.45 | TWD 12.45 | TWD 12.30 | 333.61K |
| 2026-08-31 | TWD 12.45 | 0.00% | TWD 12.35 | TWD 12.45 | TWD 12.25 | 214.41K |
| 2026-08-28 | TWD 12.45 | 0.00% | TWD 12.50 | TWD 12.50 | TWD 12.35 | 272.13K |
| 2026-08-27 | TWD 12.45 | -0.80% | TWD 12.45 | TWD 12.55 | TWD 12.40 | 281.45K |
| 2026-08-26 | TWD 12.55 | -0.40% | TWD 12.45 | TWD 12.65 | TWD 12.40 | 244.27K |
| 2026-08-25 | TWD 12.60 | +0.40% | TWD 12.55 | TWD 12.75 | TWD 12.40 | 364.05K |
| 2026-08-24 | TWD 12.55 | +2.03% | TWD 12.35 | TWD 12.55 | TWD 12.25 | 433.16K |
| 2026-08-21 | TWD 12.30 | +0.82% | TWD 12.20 | TWD 12.30 | TWD 12.10 | 254.31K |
| 2026-08-20 | TWD 12.20 | +1.24% | TWD 12.15 | TWD 12.20 | TWD 12.10 | 241.56K |
| 2026-08-19 | TWD 12.05 | -1.23% | TWD 12.20 | TWD 12.20 | TWD 12.00 | 192.50K |
| 2026-08-18 | TWD 12.20 | +0.41% | TWD 12.20 | TWD 12.35 | TWD 12.10 | 435.69K |
| 2026-08-17 | TWD 12.15 | 0.00% | TWD 12.30 | TWD 12.30 | TWD 12.10 | 170.06K |
| 2026-08-14 | TWD 12.15 | -2.80% | TWD 12.50 | TWD 12.50 | TWD 12.05 | 440.12K |
| 2026-08-13 | TWD 12.50 | -1.19% | TWD 12.65 | TWD 12.70 | TWD 12.45 | 205.38K |
| 2026-08-12 | TWD 12.65 | 0.00% | TWD 12.70 | TWD 12.75 | TWD 12.60 | 229.58K |
| 2026-08-11 | TWD 12.65 | -1.94% | TWD 12.90 | TWD 12.90 | TWD 12.55 | 214.46K |
| 2026-08-10 | TWD 12.90 | +2.79% | TWD 12.80 | TWD 12.90 | TWD 12.65 | 395.51K |
| 2026-08-07 | TWD 12.55 | +0.80% | TWD 12.50 | TWD 12.55 | TWD 12.40 | 404.03K |
| 2026-08-06 | TWD 12.45 | -0.40% | TWD 12.35 | TWD 12.55 | TWD 12.30 | 237.16K |
| 2026-08-05 | TWD 12.50 | +2.04% | TWD 12.50 | TWD 12.55 | TWD 12.25 | 426.20K |
| 2026-08-04 | TWD 12.25 | +0.41% | TWD 12.25 | TWD 12.30 | TWD 12.10 | 237.50K |
| 2026-08-03 | TWD 12.20 | +0.83% | TWD 11.95 | TWD 12.20 | TWD 11.95 | 422.14K |
| 2026-07-31 | TWD 12.10 | +2.54% | TWD 12.20 | TWD 12.25 | TWD 12.00 | 350.01K |
| 2026-07-30 | TWD 11.80 | 0.00% | TWD 11.95 | TWD 12.10 | TWD 11.80 | 474.92K |
| 2026-07-29 | TWD 11.80 | -3.67% | TWD 12.40 | TWD 12.40 | TWD 11.75 | 707.01K |
| 2026-07-28 | TWD 12.25 | -3.54% | TWD 12.70 | TWD 12.70 | TWD 12.15 | 531.48K |
| 2026-07-27 | TWD 12.70 | 0.00% | TWD 12.70 | TWD 12.75 | TWD 12.60 | 244.14K |
| 2026-07-24 | TWD 12.70 | -0.39% | TWD 12.75 | TWD 12.80 | TWD 12.60 | 396.47K |
| 2026-07-23 | TWD 12.75 | -0.39% | TWD 12.80 | TWD 12.95 | TWD 12.70 | 398.11K |
| 2026-07-22 | TWD 12.80 | 0.00% | TWD 12.95 | TWD 13.00 | TWD 12.70 | 579.79K |
| 2026-07-21 | TWD 12.80 | +0.79% | TWD 12.70 | TWD 12.90 | TWD 12.60 | 371.31K |
| 2026-07-20 | TWD 12.70 | -2.68% | TWD 13.15 | TWD 13.15 | TWD 12.30 | 650.13K |
| 2026-07-17 | TWD 13.05 | -3.69% | TWD 13.60 | TWD 13.60 | TWD 12.85 | 752.15K |
| 2026-07-16 | TWD 13.55 | -1.81% | TWD 13.75 | TWD 13.75 | TWD 13.50 | 217.09K |
| 2026-07-15 | TWD 13.80 | +2.22% | TWD 13.55 | TWD 13.80 | TWD 13.50 | 360.01K |
| 2026-07-14 | TWD 13.50 | -0.74% | TWD 13.60 | TWD 13.60 | TWD 13.05 | 656.02K |
| 2026-07-13 | TWD 13.60 | -1.81% | TWD 14.20 | TWD 14.20 | TWD 13.55 | 938.28K |
| 2026-07-10 | TWD 13.85 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.85 | 0 |
| 2026-07-09 | TWD 13.85 | -0.72% | TWD 14.00 | TWD 14.10 | TWD 13.70 | 480.41K |
| 2026-07-08 | TWD 13.95 | -2.11% | TWD 14.35 | TWD 14.35 | TWD 13.80 | 862.09K |
| 2026-07-07 | TWD 14.25 | -3.39% | TWD 14.75 | TWD 14.75 | TWD 14.00 | 1.53M |
| 2026-07-06 | TWD 14.75 | +1.37% | TWD 14.90 | TWD 15.50 | TWD 14.40 | 3.62M |
| 2026-07-03 | TWD 14.55 | +1.75% | TWD 14.30 | TWD 14.80 | TWD 14.20 | 1.28M |
| 2026-07-02 | TWD 14.30 | +1.78% | TWD 14.05 | TWD 14.35 | TWD 13.80 | 857.21K |
| 2026-07-01 | TWD 14.05 | -1.40% | TWD 14.30 | TWD 14.45 | TWD 14.00 | 1.00M |
| 2026-06-30 | TWD 14.25 | -1.38% | TWD 14.50 | TWD 14.50 | TWD 14.00 | 1.10M |
| 2026-06-29 | TWD 14.45 | +3.21% | TWD 14.10 | TWD 14.75 | TWD 14.05 | 1.48M |
| 2026-06-26 | TWD 14.00 | -5.08% | TWD 14.65 | TWD 14.65 | TWD 13.95 | 1.29M |
| 2026-06-25 | TWD 14.75 | -1.34% | TWD 14.95 | TWD 15.15 | TWD 14.65 | 1.08M |
| 2026-06-24 | TWD 14.95 | -0.33% | TWD 15.10 | TWD 15.15 | TWD 14.65 | 1.63M |
| 2026-06-23 | TWD 15.00 | +4.53% | TWD 14.80 | TWD 15.70 | TWD 14.75 | 5.46M |
| 2026-06-22 | TWD 14.35 | +2.14% | TWD 14.30 | TWD 14.40 | TWD 14.20 | 1.52M |
| 2026-06-18 | TWD 14.05 | -0.71% | TWD 14.25 | TWD 14.25 | TWD 13.95 | 1.03M |
| 2026-06-17 | TWD 14.15 | +2.17% | TWD 13.75 | TWD 14.20 | TWD 13.75 | 1.13M |
| 2026-06-16 | TWD 13.85 | -2.46% | TWD 14.10 | TWD 14.10 | TWD 13.75 | 1.49M |
| 2026-06-15 | TWD 14.20 | -1.05% | TWD 14.35 | TWD 14.45 | TWD 14.10 | 1.69M |
| 2026-06-12 | TWD 14.35 | +0.70% | TWD 14.70 | TWD 15.00 | TWD 14.00 | 2.77M |
| 2026-06-11 | TWD 14.25 | -3.39% | TWD 14.75 | TWD 14.75 | TWD 14.00 | 2.85M |
| 2026-06-10 | TWD 14.75 | -9.79% | TWD 16.55 | TWD 16.80 | TWD 14.75 | 19.06M |
| 2026-06-09 | TWD 16.35 | +9.73% | TWD 16.35 | TWD 16.35 | TWD 16.30 | 3.28M |
| 2026-06-08 | TWD 14.90 | +9.96% | TWD 13.55 | TWD 14.90 | TWD 13.55 | 6.57M |
| 2026-06-05 | TWD 13.55 | -0.37% | TWD 13.65 | TWD 13.85 | TWD 13.40 | 866.01K |
| 2026-06-04 | TWD 13.60 | -2.16% | TWD 13.90 | TWD 13.95 | TWD 13.55 | 1.35M |
| 2026-06-03 | TWD 13.90 | +0.72% | TWD 13.95 | TWD 14.05 | TWD 13.70 | 2.55M |
| 2026-06-02 | TWD 13.80 | -1.78% | TWD 14.70 | TWD 14.70 | TWD 13.30 | 3.93M |
| 2026-06-01 | TWD 14.05 | +9.77% | TWD 13.25 | TWD 14.05 | TWD 13.20 | 4.11M |
| 2026-05-29 | TWD 12.80 | +5.35% | TWD 12.50 | TWD 13.15 | TWD 12.50 | 2.06M |
| 2026-05-28 | TWD 12.15 | +0.41% | TWD 12.30 | TWD 12.35 | TWD 12.05 | 751.34K |
| 2026-05-27 | TWD 12.10 | -0.82% | TWD 12.35 | TWD 12.35 | TWD 12.05 | 936.66K |
| 2026-05-26 | TWD 12.20 | -1.61% | TWD 12.40 | TWD 12.55 | TWD 12.20 | 969.17K |