Her Chee Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.300	24.150	23.300	23.550	23.550	57,262
2026-10-19	24.200	24.200	23.200	23.550	23.550	95,972
2026-10-16	24.050	24.950	24.000	24.200	24.200	87,192
2026-10-15	25.650	25.650	24.050	24.600	24.600	61,000
2026-10-14	24.650	24.950	24.600	24.900	24.900	42,000
2026-10-13	24.600	25.000	24.300	24.800	24.800	86,500
2026-10-12	25.200	25.300	24.900	24.900	24.900	74,000
2026-10-08	25.500	25.500	24.950	25.200	25.200	82,000
2026-10-07	25.100	25.650	25.000	25.000	25.000	69,000
2026-10-06	25.950	25.950	24.900	25.050	25.050	49,000
2026-10-05	26.250	26.250	24.850	25.200	25.200	127,000
2026-10-02	24.850	25.450	24.850	25.200	25.200	54,000
2026-10-01	25.200	25.700	25.150	25.500	25.500	48,112
2026-09-30	25.100	26.200	24.400	26.200	26.200	340,000
2026-09-29	26.200	26.200	25.000	25.100	25.100	367,040
2026-09-24	27.050	27.100	26.000	26.600	26.600	342,000
2026-09-23	27.400	27.650	27.150	27.200	27.200	89,000
2026-09-22	29.300	29.300	27.000	27.700	27.700	173,040
2026-09-21	28.600	29.500	28.500	28.850	28.850	75,000
2026-09-18	27.800	29.350	27.800	28.600	28.600	66,000
2026-09-17	28.950	29.000	27.500	28.550	28.550	176,000
2026-09-16	28.000	29.400	27.500	29.000	29.000	77,000
2026-09-15	28.600	28.700	27.500	27.650	27.650	306,550
2026-09-14	29.500	29.500	28.300	28.700	28.700	138,000
2026-09-11	29.200	30.850	29.200	29.500	29.500	125,500
2026-09-10	30.450	32.400	29.600	30.500	30.500	398,000
2026-09-09	27.500	30.450	27.500	30.450	30.450	746,001
2026-09-08	28.700	28.700	27.050	27.700	27.700	116,000
2026-09-07	30.050	30.100	28.500	28.700	28.700	179,066
2026-09-04	29.900	30.500	29.200	30.000	30.000	155,100
2026-09-03	30.000	30.400	29.050	29.100	29.100	146,000
2026-09-02	28.550	29.600	28.550	29.600	29.600	803,000
2026-09-01	30.300	30.800	28.850	29.500	29.500	212,000
2026-08-31	28.200	30.500	28.000	29.950	29.950	409,011
2026-08-28	27.400	28.450	26.500	28.400	28.400	268,000
2026-08-27	29.800	29.800	26.450	26.450	26.450	5,484,130
2026-08-26	26.450	28.600	26.450	28.600	28.600	334,032
2026-08-25	27.500	27.500	26.250	26.400	26.400	77,010
2026-08-24	26.800	27.500	26.550	26.950	26.950	185,000
2026-08-21	25.300	26.600	25.000	26.550	26.550	134,070
2026-08-20	25.000	27.000	24.400	25.300	25.300	265,000
2026-08-19	23.400	25.550	23.200	25.550	25.550	338,001
2026-08-18	23.750	23.750	22.650	23.250	23.250	24,000
2026-08-17	23.500	23.600	23.100	23.350	23.350	45,032
2026-08-14	24.300	24.300	23.550	24.000	24.000	37,000
2026-08-13	24.450	25.300	23.700	24.500	24.500	94,000
2026-08-12	23.600	24.850	23.150	23.950	23.950	205,000
2026-08-11	23.150	23.400	22.600	23.400	23.400	66,000
2026-08-10	23.800	23.850	23.450	23.650	23.650	40,000
2026-08-07	23.950	24.000	23.000	23.800	23.800	45,000
2026-08-06	23.700	23.900	23.700	23.900	23.900	12,000
2026-08-05	23.800	24.450	23.600	23.900	23.900	37,000
2026-08-04	24.500	24.600	23.350	23.800	23.800	61,000
2026-08-03	24.450	25.000	23.550	24.450	24.450	52,000
2026-07-31	22.950	24.000	22.750	24.000	24.000	70,000
2026-07-30	21.800	22.900	21.800	22.900	22.900	77,000
2026-07-29	23.300	23.600	22.100	22.700	22.700	111,500
2026-07-28	23.850	24.000	23.300	23.600	23.600	80,000
2026-07-27	23.950	24.700	23.500	24.600	24.600	53,000
2026-07-24	25.050	25.200	24.000	24.800	24.800	128,764

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-09	0.1000 TWD
2020-07-21	0.1900 TWD
2019-07-25	0.1100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.