Taiwan - Delayed Quote TWD

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

Compare
19.50
+0.20
+(1.04%)
At close: 1:30:19 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.6019.6019.2019.5019.50692,753
Jan 17, 202519.4019.5519.2019.3019.30610,001
Jan 16, 202519.9020.0019.3519.3519.351,471,423
Jan 15, 202519.5019.7519.4019.5019.50743,331
Jan 14, 202519.0019.9018.9519.7019.702,520,224
Jan 13, 202519.9019.9018.7519.2019.203,899,537
Jan 10, 202521.0521.2520.1020.1020.101,876,639
Jan 9, 202522.3522.3521.0021.0021.002,453,002
Jan 8, 202522.1522.4522.1022.2022.20982,012
Jan 7, 202523.1023.1022.1022.1522.152,416,174
Jan 6, 202523.1023.6523.0023.1023.104,501,026
Jan 3, 202523.3023.5522.4522.8022.804,371,570
Jan 2, 202522.8523.6522.6523.3023.306,139,161
Dec 31, 202422.0523.1521.8522.8522.855,949,250
Dec 30, 202421.9022.7021.9022.0022.001,615,976
Dec 27, 202423.0023.2522.0522.1022.103,176,607
Dec 26, 202423.1023.6022.6522.9522.955,979,385
Dec 25, 202421.7023.1021.3522.8522.854,925,906
Dec 24, 202421.8022.2021.4021.5021.501,829,324
Dec 23, 202422.2022.4521.6021.6021.603,737,951
Dec 20, 202422.8523.4522.0522.0522.053,617,416
Dec 19, 202421.8522.9021.8022.8522.852,758,641
Dec 18, 202422.8022.8022.1522.3022.302,642,750
Dec 17, 202422.7523.1522.7022.8022.802,054,761
Dec 16, 202422.9523.2022.7022.7022.702,903,101
Dec 13, 202423.9024.1022.6522.8522.855,466,539
Dec 12, 202424.0024.4023.4023.6023.606,691,317
Dec 11, 202423.9024.6523.6523.6523.6518,301,777
Dec 10, 202429.1529.3026.2526.2526.2535,944,279
Dec 9, 202428.0529.1527.2029.1529.1522,813,629
Dec 6, 202425.6026.6025.1026.5026.5014,379,360
Dec 5, 202425.8025.9025.1525.2025.204,677,293
Dec 4, 202425.2026.0024.9025.8525.8511,302,338
Dec 3, 202424.4026.1024.3025.3525.3522,224,314
Dec 2, 202424.0024.3023.3024.0024.005,014,841
Nov 29, 202423.9024.1523.7023.7523.753,004,198
Nov 28, 202423.7524.7523.2024.2524.258,922,757
Nov 27, 202425.0525.0523.5523.5523.556,800,143
Nov 26, 202425.4526.0025.0025.1025.109,819,779
Nov 25, 202424.8025.9524.3525.5525.5515,971,029
Nov 22, 202424.2526.3024.2524.5024.5018,188,674
Nov 21, 202423.1525.2023.1524.3024.3013,494,584
Nov 20, 202423.4523.4523.4523.4523.4517,166,998
Nov 19, 202423.2525.4523.1025.4525.459,695,007
Nov 18, 202424.0024.2022.8523.1523.155,638,406
Nov 15, 202424.4524.4522.7023.5523.5510,274,999
Nov 14, 202425.5525.5523.6023.8523.8512,509,008
Nov 13, 202427.4027.7525.5525.5525.5519,622,875
Nov 12, 202426.8528.2025.6027.3527.3532,276,642
Nov 11, 202427.5028.4526.3526.8526.8555,876,448
Nov 8, 202425.9526.8525.4026.8526.8514,630,723
Nov 7, 202424.0024.7523.6524.4524.4531,972,422
Nov 6, 202423.1024.7522.6523.2523.2560,227,306
Nov 5, 202422.3022.7022.0022.5022.508,244,218
Nov 4, 202422.3522.7021.5022.6022.6016,875,106
Nov 1, 202422.2023.3022.1022.6022.6027,654,414
Oct 30, 202423.2523.2521.9022.3022.3022,943,712
Oct 29, 202422.0023.2021.3023.0023.0050,608,872
Oct 28, 202421.6521.6521.0021.6521.6529,642,871
Oct 25, 202419.7019.7019.7019.7019.703,068,840
Oct 24, 202417.1518.2517.0517.9517.951,465,181
Oct 23, 202417.1017.2517.0017.0517.05419,001
Oct 22, 202417.2517.2517.0517.0517.05383,365
Oct 21, 202417.3017.6017.0017.2017.20638,001
Oct 18, 202417.0518.3017.0517.2017.201,628,077
Oct 17, 202416.9017.2516.9016.9516.95392,702
Oct 16, 202416.9017.1016.7516.8516.85348,902
Oct 15, 202417.2517.4016.9516.9516.95934,481
Oct 14, 202417.2517.3517.1017.2017.20421,117
Oct 11, 202417.3517.5017.1017.3017.30358,341
Oct 9, 202417.8517.8517.3017.3517.35590,850
Oct 8, 202417.9518.0017.6017.7017.70489,249
Oct 7, 202418.1518.2517.8517.9017.90440,768
Oct 4, 202418.2518.3517.9017.9017.90446,138
Oct 1, 202418.4018.5018.2018.3018.30250,856
Sep 30, 202418.9018.9018.4018.4018.40662,478
Sep 27, 202418.6018.9018.5518.8518.85447,896
Sep 26, 202418.7019.2518.5018.5518.55501,885
Sep 25, 202418.7018.8518.4518.6518.65342,861
Sep 24, 202419.0519.0518.5018.5518.55401,529
Sep 23, 202418.8019.1018.6018.8018.80407,014
Sep 20, 202419.2019.8018.7018.7018.701,581,247
Sep 19, 2024 0.03 Dividend
Sep 19, 202418.9019.0018.3518.8518.851,117,970
Sep 19, 2024 1027.744:1000 Stock Splits
Sep 18, 202418.3419.5618.3418.8818.851,800,833
Sep 16, 202418.2918.5818.2018.3418.31441,177
Sep 13, 202417.9518.3417.8518.1518.12448,837
Sep 12, 202418.0518.2417.8117.8517.83458,692
Sep 11, 202418.1018.2017.8117.8517.83378,707
Sep 10, 202418.3918.3917.6618.0017.97649,803
Sep 9, 202418.0518.2417.7618.2018.17596,389
Sep 6, 202418.6318.6318.0018.2018.17643,780
Sep 5, 202418.4919.2218.2918.3418.311,064,525
Sep 4, 202417.7118.4417.3718.0518.021,327,431
Sep 3, 202418.5819.5118.5818.7818.751,737,831
Sep 2, 202419.0719.0718.5418.5818.55855,422
Aug 30, 202419.2719.2718.8318.9718.941,025,908
Aug 29, 202419.4119.7019.0219.2219.191,271,920
Aug 28, 202420.1920.2419.4619.5619.531,478,636
Aug 27, 202419.9520.0919.6119.9519.91653,001
Aug 26, 202419.6520.3419.6519.9519.911,617,365
Aug 23, 202419.6519.9519.2719.5619.531,412,426
Aug 22, 202419.4620.2919.2719.9519.913,092,259
Aug 21, 202419.7519.7519.0719.2719.232,050,929
Aug 20, 202419.4620.0019.4619.5619.533,887,180
Aug 19, 202419.7520.7719.7520.3420.306,415,814
Aug 16, 202418.2019.7518.1519.4619.436,733,066
Aug 15, 202416.8318.4416.6418.2418.213,404,078
Aug 14, 202416.9317.2716.6416.7816.761,257,607
Aug 13, 202416.7416.7816.5416.7416.71613,390
Aug 12, 202416.5917.1216.5916.8816.85803,420
Aug 9, 202416.7417.1216.5416.5416.51861,757
Aug 8, 202416.5416.5916.0116.4016.37778,796
Aug 7, 202415.9616.9315.9616.5916.561,097,785
Aug 6, 202416.8816.8815.3215.6215.593,800,801
Aug 5, 202418.2418.2916.9816.9816.952,265,871
Aug 2, 202419.6520.2418.7818.8318.803,802,757
Aug 1, 202419.6519.8519.4119.4619.431,855,708
Jul 31, 202420.3420.3419.2719.5619.534,224,424
Jul 30, 202420.1420.8219.2219.8519.827,309,395
Jul 29, 202422.4822.9120.5820.9220.8943,652,380
Jul 26, 202419.9520.8719.4620.8720.8417,725,696
Jul 23, 202418.8318.9718.2418.9718.944,266,511
Jul 22, 202417.6117.6116.7417.2717.241,478,450
Jul 19, 202418.1518.2917.6117.7117.682,936,778
Jul 18, 202418.7318.7318.3918.5418.51681,556
Jul 17, 202418.7318.7818.5818.6818.65597,368
Jul 16, 202418.3918.9218.3918.6318.601,073,004
Jul 15, 202418.3918.4918.1018.3418.31562,191
Jul 12, 202418.0018.3917.7618.2418.21697,635
Jul 11, 202418.6818.6818.0018.2418.212,092,740
Jul 10, 202418.6318.8318.5418.5818.55609,096
Jul 9, 202419.1719.1718.4918.5818.551,090,960
Jul 8, 202419.7519.7519.1219.1719.141,451,326
Jul 5, 202418.8819.8018.6819.2719.233,156,939
Jul 4, 202418.5818.7818.4918.6318.60954,300
Jul 3, 202418.9218.9218.3918.4918.46894,385
Jul 2, 202419.0719.0718.6318.7818.75557,335
Jul 1, 202419.0219.2718.6818.9218.891,403,722
Jun 28, 202418.2419.2718.0018.9218.892,000,384
Jun 27, 202418.8819.1218.1518.1518.121,585,362
Jun 26, 202418.6318.7818.3918.6818.651,484,289
Jun 25, 202418.0218.6417.7918.2118.183,984,952
Jun 24, 202417.1318.3517.1318.0217.997,105,601
Jun 21, 202416.7516.7516.5216.7116.68487,738
Jun 20, 202416.7516.9416.7516.7516.73317,068
Jun 19, 202417.1317.1316.7516.8016.77406,945
Jun 18, 202417.0417.1316.9917.0417.01252,574
Jun 17, 202417.2217.2216.9916.9916.96274,213
Jun 14, 202416.9417.6016.9417.1317.10752,629
Jun 13, 202417.1817.2216.8916.9416.91434,939
Jun 12, 202417.2717.8416.9417.0817.05531,258
Jun 11, 202417.8817.8817.1817.2217.20614,284
Jun 7, 202417.2717.9817.2717.8817.85968,757
Jun 6, 202417.3217.3617.0417.3217.29349,856
Jun 5, 202417.5517.6917.3217.3217.29288,563
Jun 4, 202417.6917.7417.4117.5517.52342,501
Jun 3, 202417.5117.7917.0817.6917.661,217,609
May 31, 202416.9418.1216.9417.3617.341,923,188
May 30, 202416.6617.1816.5616.8516.82394,246
May 29, 202416.8516.9916.7116.8516.82347,096
May 28, 202416.6616.9916.6616.8516.82307,179
May 27, 202416.9416.9416.6116.7116.68470,885
May 24, 202416.8516.9916.7516.8016.77377,960
May 23, 202417.3217.3616.8516.8516.82700,443
May 22, 202417.4117.5517.0417.3217.29504,112
May 21, 202417.6517.6517.1317.3617.34552,818
May 20, 202417.6918.0217.5117.5517.52776,722
May 17, 202417.1817.6017.1817.5517.52652,400
May 16, 202416.9917.5116.9417.3217.29730,599
May 15, 202417.8417.8416.8516.8516.821,598,258
May 14, 202417.3218.0717.2217.2717.241,288,079
May 13, 202417.0817.5517.0817.3217.29939,265
May 10, 202416.9417.6016.7116.8516.821,579,327
May 9, 202416.8916.8916.5616.6616.63408,348
May 8, 202416.3317.2216.2816.8016.77570,610
May 7, 202416.6616.6616.0016.1916.16712,209
May 6, 202416.9916.9916.4716.5216.49369,861
May 3, 202416.9917.0816.7116.7116.68246,115
May 2, 202416.8016.8916.5616.8016.77264,745
Apr 30, 202417.4117.4116.8016.8016.77426,235
Apr 29, 202416.9917.6016.9417.1317.10388,249
Apr 26, 202417.1817.2216.8916.9416.91340,010
Apr 25, 202417.3617.9317.1317.1317.10447,560
Apr 24, 202417.2717.5517.2717.3617.34298,511
Apr 23, 202417.3217.3216.6617.2217.20450,705
Apr 22, 202417.0417.3216.9917.1317.10330,730
Apr 19, 202417.2217.6516.6117.0417.01473,335
Apr 18, 202417.1317.3617.0817.3617.34169,602
Apr 17, 202417.0417.4117.0417.2717.24412,742
Apr 16, 202417.5117.5116.8917.0417.01786,420
Apr 15, 202417.5117.7917.3617.4617.43393,157
Apr 12, 202417.7917.8417.5117.5517.52506,256
Apr 11, 202417.9317.9817.5517.7917.76419,755
Apr 10, 202418.3118.3118.0218.0718.04339,511
Apr 9, 202417.5519.0117.5518.3118.281,533,445
Apr 8, 202417.6017.6917.4117.4617.43643,299
Apr 3, 202417.8817.9317.5117.7417.71398,472
Apr 2, 202417.9818.1217.6917.8417.81353,846
Apr 1, 202417.8418.3117.8417.9817.95416,693
Mar 29, 202418.0218.1617.6917.7917.76335,755
Mar 28, 202418.3518.9218.0218.0718.04903,458
Mar 27, 202417.6518.4517.5518.3118.28592,955
Mar 26, 202417.9318.1617.6017.6017.57579,411
Mar 25, 202418.1218.3517.8817.8817.85552,580
Mar 22, 202417.9318.3117.7418.0718.04449,294
Mar 21, 202417.7918.0217.6517.8817.85498,323
Mar 20, 202417.6018.0717.5517.7417.71543,055
Mar 19, 202417.8817.9817.6017.6017.57487,589
Mar 18, 202417.7918.0717.5117.8817.85541,530
Mar 15, 202418.5418.5917.8417.8417.811,421,989
Mar 14, 202418.2618.8217.9318.4518.421,013,824
Mar 13, 202418.8218.8218.0218.2618.232,230,237
Mar 12, 202418.5919.2018.5418.8718.841,250,593
Mar 11, 202419.3919.3918.8218.8218.791,080,706
Mar 8, 202420.3820.3819.5319.5819.541,118,716
Mar 7, 202420.5620.9420.0520.3820.34877,009
Mar 6, 202420.4220.5620.0520.4720.441,257,162
Mar 5, 202420.8921.1820.4220.4220.391,070,168
Mar 4, 202420.9421.4620.7520.7520.721,661,065
Mar 1, 202421.2221.5120.8020.8520.811,775,486
Feb 29, 202420.6121.5520.3320.8520.812,226,251
Feb 27, 202420.2820.4719.9520.2820.25848,293
Feb 26, 202420.4720.6620.1920.2820.251,414,262
Feb 23, 202420.9921.0820.2320.6120.581,900,191
Feb 22, 202421.1821.3220.8520.9420.911,272,759
Feb 21, 202420.8921.2220.7120.9920.951,794,726
Feb 20, 202420.5221.3620.1420.8920.863,058,248
Feb 19, 202420.1420.5219.5320.3320.302,317,532
Feb 16, 202419.5320.3819.0120.1920.155,300,795
Feb 15, 202417.2718.6817.2718.5418.512,034,984
Feb 5, 202417.5117.5117.1317.1817.15569,624
Feb 2, 202417.6017.8817.4117.4617.43592,990
Feb 1, 202417.6517.8817.4117.5117.48387,261
Jan 31, 202417.5517.6517.3617.6017.57273,124
Jan 30, 202417.7917.8817.3217.5517.52638,030
Jan 29, 202417.4617.7417.4617.7417.71323,167
Jan 26, 202417.9818.1217.3617.4117.381,149,704
Jan 25, 202418.4918.4917.9817.9817.95623,569
Jan 24, 202418.1218.6818.0718.4518.421,030,310
Jan 23, 202417.8818.1617.8818.0718.04563,195
Jan 22, 202417.9818.3117.7917.8817.85794,877

Related Tickers

1454.TW Taiwan Taffeta Fabric Co., Ltd.
15.20
+1.00%
 
1446.TW Hong Ho Precision Textile Co.,Ltd.
38.05
-0.65%
 
1464.TW De Licacy Industrial Co., Ltd.
17.60
+0.86%
 
1447.TW Li Peng Enterprise Co., Ltd.
7.11
-0.84%
 
1444.TW Lealea Enterprise Co., Ltd.
8.44
0.00%
 
1325.TW Universal Incorporation
33.15
+1.22%
 
1307.TW San Fang Chemical Industry Co., Ltd.
38.00
-1.55%
 
1409.TW Shinkong Synthetic Fibers Corporation
15.10
+0.67%
 
1414.TW Tung Ho Textile Co., Ltd.
24.50
-1.61%
 
1451.TW Nien Hsing Textile Co., Ltd.
19.35
+1.57%