Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	21.350	21.350	20.800	20.800	20.800	38,000
2024-02-05	20.600	20.900	20.350	20.900	20.900	226,000
2024-02-02	21.000	21.000	20.600	20.700	20.700	161,000
2024-02-01	20.850	21.050	20.750	21.000	21.000	27,000
2024-01-31	20.800	21.250	20.800	21.000	21.000	63,000
2024-01-30	21.000	21.300	20.750	20.800	20.800	49,000
2024-01-29	20.950	21.700	20.700	20.750	20.750	58,000
2024-01-26	21.000	21.050	20.900	20.900	20.900	31,000
2024-01-25	21.100	21.400	21.000	21.100	21.100	31,000
2024-01-24	21.050	21.250	21.050	21.050	21.050	24,000
2024-01-23	21.400	21.450	21.000	21.050	21.050	36,000
2024-01-22	22.000	22.000	21.500	21.500	21.500	66,000
2024-01-19	21.700	22.450	21.550	21.650	21.650	41,000
2024-01-18	21.700	21.900	21.550	21.700	21.700	27,000
2024-01-17	21.600	21.650	21.400	21.600	21.600	63,000
2024-01-16	21.650	21.700	21.550	21.550	21.550	29,000
2024-01-15	22.000	22.000	21.650	21.900	21.900	51,000
2024-01-12	21.900	22.500	21.850	21.950	21.950	306,000
2024-01-11	20.900	21.950	20.450	21.900	21.900	302,000
2024-01-10	20.950	20.950	20.950	20.950	20.950	0
2024-01-09	20.850	21.200	20.850	20.950	20.950	30,000
2024-01-08	21.050	21.500	20.850	20.850	20.850	83,000
2024-01-05	21.350	21.350	21.000	21.300	21.300	28,000
2024-01-04	21.000	21.300	20.900	21.200	21.200	123,000
2024-01-03	21.000	21.200	20.500	21.200	21.200	35,000
2024-01-02	21.050	21.100	20.450	21.050	21.050	35,000
2023-12-29	21.100	21.100	21.100	21.100	21.100	3,000
2023-12-28	21.300	21.300	21.000	21.200	21.200	52,000
2023-12-27	21.350	21.400	21.200	21.350	21.350	21,000
2023-12-26	21.300	21.500	21.150	21.450	21.450	9,000
2023-12-25	21.300	21.450	21.250	21.450	21.450	10,000
2023-12-22	21.950	22.000	21.200	21.200	21.200	8,000
2023-12-21	21.000	21.300	20.950	21.300	21.300	16,000
2023-12-20	21.100	21.300	21.000	21.300	21.300	8,000
2023-12-19	21.150	21.200	20.900	21.100	21.100	21,000
2023-12-18	20.950	21.300	20.950	21.150	21.150	19,000
2023-12-15	21.050	21.250	20.900	20.950	20.950	120,000
2023-12-14	20.950	21.450	20.950	21.350	21.350	21,000
2023-12-13	21.000	21.350	20.750	21.250	21.250	165,000
2023-12-12	21.100	21.350	20.700	21.350	21.350	224,000
2023-12-11	21.300	21.600	20.900	21.450	21.450	141,000
2023-12-08	21.400	21.650	21.150	21.550	21.550	38,000
2023-12-07	21.500	21.500	20.900	21.200	21.200	52,000
2023-12-06	21.600	21.600	21.050	21.050	21.050	41,000
2023-12-05	21.050	21.250	20.900	21.250	21.250	30,000
2023-12-04	21.400	21.450	21.150	21.300	21.300	46,000
2023-12-01	21.300	21.300	21.300	21.300	21.300	1,000
2023-11-30	21.550	21.550	21.200	21.400	21.400	23,000
2023-11-29	21.500	23.800	21.450	23.800	23.800	11,000
2023-11-28	21.500	21.650	21.450	21.650	21.650	24,000
2023-11-27	22.100	22.100	21.550	21.550	21.550	66,000
2023-11-24	22.250	22.250	21.750	21.950	21.950	45,000
2023-11-23	21.850	22.150	21.650	22.150	22.150	111,000
2023-11-22	22.050	22.050	21.850	21.900	21.900	137,000
2023-11-21	22.350	22.350	21.900	21.900	21.900	34,000
2023-11-20	22.450	22.450	22.100	22.150	22.150	20,000
2023-11-17	22.500	22.500	22.050	22.350	22.350	35,000
2023-11-16	22.450	22.450	22.050	22.150	22.150	31,000
2023-11-15	22.750	22.750	22.350	22.450	22.450	36,000
2023-11-14	22.450	22.500	22.200	22.450	22.450	43,000

← NewerPage 12 of 21 · 1,223 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.