Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	22.200	22.200	21.300	21.350	21.350	89,000
2024-05-13	22.050	22.050	21.000	21.650	21.650	485,000
2024-05-10	20.350	22.250	20.350	22.250	22.250	767,000
2024-05-09	20.300	20.500	20.200	20.250	20.250	14,000
2024-05-08	20.350	20.500	20.300	20.300	20.300	25,000
2024-05-07	20.350	20.450	20.300	20.400	20.400	20,000
2024-05-06	20.300	20.450	20.250	20.350	20.350	44,000
2024-05-03	20.200	20.600	20.200	20.450	20.450	8,000
2024-05-02	20.300	20.450	20.150	20.300	20.300	56,000
2024-04-30	20.550	20.550	20.100	20.300	20.300	38,000
2024-04-29	20.500	20.500	20.300	20.300	20.300	62,000
2024-04-26	20.600	20.650	20.500	20.550	20.550	15,000
2024-04-25	20.400	20.550	20.350	20.450	20.450	26,000
2024-04-24	20.600	20.700	20.400	20.400	20.400	20,000
2024-04-23	20.450	20.750	20.400	20.650	20.650	49,000
2024-04-22	20.450	20.500	20.150	20.450	20.450	30,000
2024-04-19	20.150	20.750	20.150	20.450	20.450	32,000
2024-04-18	20.200	20.400	20.150	20.300	20.300	16,000
2024-04-17	20.100	20.500	20.100	20.350	20.350	42,000
2024-04-16	20.350	20.450	20.100	20.100	20.100	61,000
2024-04-15	20.400	20.600	20.350	20.450	20.450	105,000
2024-04-12	20.600	20.700	20.450	20.500	20.500	15,000
2024-04-11	20.550	20.550	20.400	20.550	20.550	13,000
2024-04-10	20.750	20.800	20.550	20.550	20.550	43,000
2024-04-09	20.800	20.800	20.500	20.550	20.550	48,000
2024-04-08	20.800	20.900	20.500	20.750	20.750	36,000
2024-04-03	20.800	20.900	20.500	20.750	20.750	42,000
2024-04-02	20.900	20.900	20.700	20.800	20.800	24,000
2024-04-01	21.000	21.000	20.700	20.850	20.850	25,000
2024-03-29	21.000	21.150	20.900	21.050	21.050	13,000
2024-03-28	20.800	21.100	20.700	20.950	20.950	35,000
2024-03-27	21.100	21.100	20.900	20.900	20.900	40,000
2024-03-26	21.150	21.350	21.100	21.150	21.150	20,000
2024-03-25	21.200	21.200	21.200	21.200	21.200	9,001
2024-03-22	21.250	21.250	20.850	21.200	21.200	40,000
2024-03-21	21.500	21.500	21.000	21.000	21.000	34,000
2024-03-20	21.400	21.400	21.400	21.400	21.400	54,000
2024-03-19	21.400	21.800	21.400	21.400	21.400	129,000
2024-03-18	21.350	21.400	21.350	21.350	21.350	9,000
2024-03-15	21.400	21.500	21.100	21.350	21.350	46,000
2024-03-14	21.850	21.850	21.200	21.400	21.400	16,000
2024-03-13	21.250	21.500	21.000	21.500	21.500	85,000
2024-03-12	21.400	21.550	21.250	21.250	21.250	60,000
2024-03-11	20.950	21.650	20.950	21.250	21.250	135,000
2024-03-08	20.050	21.050	20.050	21.000	21.000	108,000
2024-03-07	20.450	20.550	20.250	20.400	20.400	54,000
2024-03-06	20.650	20.650	20.450	20.450	20.450	28,000
2024-03-05	20.550	20.700	20.450	20.650	20.650	26,000
2024-03-04	20.450	20.800	20.450	20.550	20.550	85,000
2024-03-01	20.500	20.600	20.450	20.450	20.450	43,000
2024-02-29	20.750	20.800	20.550	20.550	20.550	19,000
2024-02-27	20.400	20.450	20.350	20.400	20.400	23,000
2024-02-26	20.450	20.650	20.350	20.400	20.400	25,000
2024-02-23	20.800	20.950	20.500	20.600	20.600	22,000
2024-02-22	20.200	20.850	20.200	20.600	20.600	61,000
2024-02-21	20.500	20.600	20.200	20.200	20.200	31,000
2024-02-20	20.400	20.500	20.400	20.450	20.450	26,000
2024-02-19	20.750	20.750	20.500	20.550	20.550	35,000
2024-02-16	20.900	20.900	20.400	20.700	20.700	38,000
2024-02-15	21.350	21.350	20.800	20.800	20.800	38,000

← NewerPage 11 of 21 · 1,222 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.