Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 33.450 | 36.350 | 33.450 | 36.350 | 36.350 | 390,000 |
| 2024-08-06 | 33.750 | 36.000 | 31.700 | 33.050 | 33.050 | 447,000 |
| 2024-08-05 | 36.500 | 37.100 | 35.200 | 35.200 | 35.200 | 862,000 |
| 2024-08-02 | 38.550 | 40.950 | 38.200 | 39.100 | 39.100 | 582,000 |
| 2024-08-01 | 39.100 | 40.850 | 39.100 | 39.650 | 39.650 | 290,000 |
| 2024-07-31 | 39.850 | 41.650 | 39.150 | 40.050 | 40.050 | 396,000 |
| 2024-07-30 | 39.600 | 41.850 | 37.000 | 40.000 | 40.000 | 1,012,000 |
| 2024-07-29 | 41.200 | 42.800 | 39.150 | 40.800 | 40.800 | 869,000 |
| 2024-07-26 | 35.700 | 40.150 | 35.700 | 39.800 | 39.800 | 815,000 |
| 2024-07-25 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2024-07-24 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 0 |
| 2024-07-23 | 33.850 | 36.700 | 33.850 | 36.600 | 36.600 | 336,000 |
| 2024-07-22 | 34.950 | 35.950 | 33.050 | 35.600 | 35.600 | 258,000 |
| 2024-07-19 | 36.000 | 36.000 | 34.600 | 34.850 | 34.850 | 316,000 |
| 2024-07-18 | 37.000 | 37.000 | 35.500 | 36.100 | 36.100 | 519,000 |
| 2024-07-17 | 38.200 | 38.200 | 35.000 | 36.300 | 36.300 | 572,000 |
| 2024-07-16 | 38.100 | 38.450 | 36.800 | 37.250 | 37.250 | 1,099,000 |
| 2024-07-15 | 35.350 | 38.000 | 35.350 | 37.350 | 37.350 | 782,000 |
| 2024-07-12 | 33.700 | 35.300 | 33.350 | 35.000 | 35.000 | 375,000 |
| 2024-07-11 | 34.350 | 35.800 | 33.250 | 34.850 | 34.850 | 2,505,000 |
| 2024-07-10 | 34.300 | 34.300 | 29.200 | 34.300 | 34.300 | 4,715,000 |
| 2024-07-09 | 31.200 | 31.200 | 31.200 | 31.200 | 31.200 | 488,000 |
| 2024-07-08 | 28.400 | 28.400 | 28.400 | 28.400 | 28.400 | 553,000 |
| 2024-07-05 | 23.800 | 25.850 | 23.800 | 25.850 | 25.850 | 1,026,000 |
| 2024-07-04 | 23.200 | 23.650 | 23.200 | 23.500 | 23.500 | 140,000 |
| 2024-07-03 | 23.300 | 23.300 | 22.950 | 23.200 | 23.200 | 103,000 |
| 2024-07-02 | 23.000 | 23.250 | 22.800 | 23.250 | 23.250 | 81,000 |
| 2024-07-01 | 23.150 | 23.300 | 23.050 | 23.050 | 23.050 | 42,000 |
| 2024-06-28 | 23.350 | 23.350 | 23.100 | 23.150 | 23.150 | 43,000 |
| 2024-06-27 | 23.400 | 23.800 | 23.300 | 23.350 | 23.350 | 192,000 |
| 2024-06-26 | 23.550 | 23.550 | 23.300 | 23.350 | 23.350 | 86,000 |
| 2024-06-25 | 23.450 | 23.450 | 23.200 | 23.450 | 23.450 | 74,000 |
| 2024-06-24 | 23.200 | 23.450 | 23.100 | 23.200 | 23.200 | 44,000 |
| 2024-06-21 | 23.100 | 23.400 | 22.950 | 23.200 | 23.200 | 116,000 |
| 2024-06-20 | 23.300 | 23.650 | 23.250 | 23.300 | 23.300 | 265,000 |
| 2024-06-19 | 22.950 | 23.600 | 22.950 | 23.300 | 23.300 | 136,000 |
| 2024-06-18 | 23.000 | 23.200 | 22.900 | 22.950 | 22.950 | 141,000 |
| 2024-06-17 | 23.550 | 23.550 | 22.800 | 22.900 | 22.900 | 145,000 |
| 2024-06-14 | 23.000 | 23.050 | 22.900 | 22.900 | 22.900 | 35,000 |
| 2024-06-13 | 22.850 | 23.000 | 22.800 | 22.850 | 22.850 | 47,000 |
| 2024-06-12 | 22.750 | 23.300 | 22.750 | 22.800 | 22.800 | 74,000 |
| 2024-06-11 | 22.650 | 23.200 | 22.650 | 22.850 | 22.850 | 74,000 |
| 2024-06-07 | 23.100 | 23.350 | 22.900 | 23.250 | 23.250 | 52,000 |
| 2024-06-06 | 23.400 | 23.500 | 22.700 | 23.100 | 23.100 | 87,000 |
| 2024-06-05 | 23.700 | 23.700 | 23.050 | 23.050 | 23.050 | 63,000 |
| 2024-06-04 | 23.900 | 23.900 | 23.150 | 23.400 | 23.400 | 93,000 |
| 2024-06-03 | 23.100 | 23.100 | 22.950 | 23.100 | 23.100 | 107,000 |
| 2024-05-31 | 23.050 | 23.250 | 22.950 | 23.100 | 23.100 | 71,000 |
| 2024-05-30 | 23.000 | 23.250 | 23.000 | 23.000 | 23.000 | 167,000 |
| 2024-05-29 | 22.950 | 23.000 | 22.800 | 22.950 | 22.950 | 96,000 |
| 2024-05-28 | 22.600 | 23.250 | 22.600 | 22.900 | 22.900 | 208,000 |
| 2024-05-27 | 21.850 | 22.700 | 21.850 | 22.600 | 22.600 | 134,000 |
| 2024-05-24 | 21.550 | 22.200 | 21.550 | 21.950 | 21.950 | 157,000 |
| 2024-05-23 | 21.600 | 21.700 | 21.600 | 21.650 | 21.650 | 48,000 |
| 2024-05-22 | 21.750 | 21.800 | 21.400 | 21.650 | 21.650 | 64,000 |
| 2024-05-21 | 21.200 | 21.800 | 21.200 | 21.650 | 21.650 | 62,000 |
| 2024-05-20 | 21.000 | 21.350 | 20.900 | 21.150 | 21.150 | 68,000 |
| 2024-05-17 | 21.350 | 21.450 | 20.900 | 21.100 | 21.100 | 308,000 |
| 2024-05-16 | 21.950 | 21.950 | 21.350 | 21.350 | 21.350 | 79,000 |
| 2024-05-15 | 21.650 | 21.700 | 21.400 | 21.650 | 21.650 | 60,000 |
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.