Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

13.30
+0.05
+(0.38%)
At close: 1:30:36 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.4013.5013.1513.3013.30335,700
Apr 23, 202513.0513.2512.9013.2513.25573,008
Apr 22, 202512.5012.8012.4512.6512.65314,470
Apr 21, 202513.2013.2012.7512.7512.75577,565
Apr 18, 202513.5013.5013.1513.2013.20402,055
Apr 17, 202513.5013.5013.0513.2013.20432,509
Apr 16, 202513.9513.9513.3513.3513.35533,115
Apr 15, 202513.5013.9513.5013.9513.95661,200
Apr 14, 202513.4014.0013.1513.1513.15824,794
Apr 11, 202512.8013.2012.1513.1013.101,214,340
Apr 10, 202513.0513.3012.8013.3013.301,348,000
Apr 9, 202512.1512.5512.1012.1012.101,230,010
Apr 8, 202513.4013.4013.4013.4013.40431,500
Apr 7, 202514.8514.8514.8514.8514.85159,025
Apr 2, 202516.6016.6016.3016.5016.50634,004
Apr 1, 202516.1016.6016.1016.6016.60820,356
Mar 31, 202516.7516.7515.8015.8015.801,120,817
Mar 28, 202517.2017.2016.6517.0017.00964,329
Mar 27, 202517.4017.4517.2017.2017.20520,391
Mar 26, 202517.5017.7017.4017.5017.50496,207
Mar 25, 202517.9518.0017.4017.4517.45660,018
Mar 24, 202517.8518.0017.7017.7017.70630,730
Mar 21, 202518.1518.2017.7017.7517.75686,861
Mar 20, 202517.8018.1017.7518.0018.00657,002
Mar 19, 202518.0018.0017.6017.6017.60831,424
Mar 18, 202517.8018.0517.7018.0018.00566,711
Mar 17, 202518.0518.1017.8017.8017.80323,202
Mar 14, 202517.9018.0517.7017.9517.95749,001
Mar 13, 202518.1518.4017.8017.8017.80892,710
Mar 12, 202518.3518.3518.0018.0018.00749,003
Mar 11, 202518.4018.4517.8518.2518.251,277,099
Mar 10, 202518.9519.0018.3518.6018.601,390,027
Mar 7, 202518.8019.1018.7018.7018.70688,230
Mar 6, 202518.9519.0518.7018.8018.80642,034
Mar 5, 202518.6518.9018.5018.8518.85496,015
Mar 4, 202518.6518.7018.2018.6018.60732,176
Mar 3, 202518.8018.8518.5518.7018.70925,347
Feb 27, 202519.1519.5018.9519.0019.001,494,783
Feb 26, 202519.2019.2018.9519.0019.00759,693
Feb 25, 202519.4519.4519.0519.2019.20728,365
Feb 24, 202519.3019.5519.2519.3019.30743,121
Feb 21, 202519.1019.7518.9519.3019.301,659,332
Feb 20, 202519.3519.4018.9519.0019.00623,694
Feb 19, 202519.2019.5519.1519.1519.151,178,376
Feb 18, 202519.1019.1518.8518.9018.90739,004
Feb 17, 202519.1019.2018.8519.0019.00717,047
Feb 14, 202519.3519.3518.9519.1019.10771,200
Feb 13, 202518.7019.5018.6519.1519.151,695,123
Feb 12, 202518.6018.8518.3518.4518.45728,181
Feb 11, 202518.6518.9018.5018.5018.50789,733
Feb 10, 202518.8518.9518.6518.6518.65852,619
Feb 7, 202519.3019.3018.9018.9018.90843,058
Feb 6, 202519.1519.4019.1519.2519.25537,288
Feb 5, 202518.9019.2518.8519.2019.20941,969
Feb 4, 202519.4519.4518.7018.8018.801,252,005
Feb 3, 202518.8519.5018.4519.4519.451,261,267
Jan 22, 202519.2019.3018.8519.2019.20890,510
Jan 21, 202519.5019.5019.0519.0519.05681,630
Jan 20, 202519.6019.6019.2019.5019.50689,200
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 0.030826 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

Related Tickers

1451.TW Nien Hsing Textile Co., Ltd.
18.00
0.00%
 
1447.TW Li Peng Enterprise Co., Ltd.
6.16
-0.65%
 
1466.TW Acelon Chemicals & Fiber Corporation
15.10
+3.07%
 
1452.TW Hong Yi Fiber Ind. Co., Ltd.
12.25
-0.41%
 
1414.TW Tung Ho Textile Co., Ltd.
18.20
+2.54%
 
1444.TW Lealea Enterprise Co., Ltd.
7.29
-0.41%
 
1446.TW Hong Ho Precision Textile Co.,Ltd.
25.20
-0.20%
 
1464.TW De Licacy Industrial Co., Ltd.
13.85
-1.77%
 
1460.TW Everest Textile Co., Ltd.
6.78
-0.29%
 
1457.TW Yi Jinn Industrial Co., Ltd.
16.80
+0.30%