Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	22.450	22.550	22.250	22.400	22.400	57,000
2023-11-09	22.750	22.800	22.000	22.050	22.050	119,000
2023-11-08	22.050	22.650	21.850	22.500	22.500	280,000
2023-11-07	21.550	21.900	21.350	21.900	21.900	71,000
2023-11-06	21.800	21.950	21.500	21.800	21.800	62,000
2023-11-03	21.850	21.850	21.400	21.800	21.800	37,000
2023-11-02	21.850	21.900	21.600	21.800	21.800	19,000
2023-11-01	21.850	21.900	21.650	21.650	21.650	21,000
2023-10-31	22.100	22.100	21.500	21.700	21.700	107,000
2023-10-30	22.100	22.200	21.800	22.050	22.050	129,000
2023-10-27	22.000	22.000	21.650	21.900	21.900	58,000
2023-10-26	21.500	22.050	21.400	21.850	21.850	79,000
2023-10-25	21.800	22.000	21.750	21.800	21.800	105,000
2023-10-24	21.400	22.000	21.400	21.700	21.700	100,000
2023-10-23	20.300	21.150	20.200	21.150	21.150	103,000
2023-10-20	20.700	20.800	20.250	20.800	20.800	87,000
2023-10-19	20.500	20.950	20.300	20.950	20.950	126,000
2023-10-18	20.400	20.650	20.250	20.650	20.650	29,000
2023-10-17	20.750	20.800	20.300	20.700	20.700	45,000
2023-10-16	20.500	20.900	20.000	20.650	20.650	111,000
2023-10-13	20.800	21.150	20.350	20.900	20.900	70,000
2023-10-12	21.150	21.300	20.700	20.800	20.800	11,000
2023-10-11	21.100	21.200	20.800	20.800	20.800	30,000
2023-10-06	21.400	21.500	20.900	21.300	21.300	50,000
2023-10-05	20.350	21.500	20.350	21.300	21.300	118,000
2023-10-04	20.600	21.000	20.150	20.800	20.800	42,000
2023-10-03	20.800	21.000	20.700	20.950	20.950	14,000
2023-10-02	21.000	21.250	20.450	21.150	21.150	29,000
2023-09-28	21.200	21.450	21.150	21.150	21.150	12,000
2023-09-27	21.250	21.650	21.250	21.600	21.600	25,000
2023-09-26	21.400	21.700	21.250	21.650	21.650	9,000
2023-09-25	21.600	21.800	21.500	21.750	21.750	12,000
2023-09-22	21.600	21.700	21.500	21.600	21.600	55,000
2023-09-21	21.900	21.950	21.100	21.100	21.100	56,000
2023-09-20	21.600	21.950	21.500	21.500	21.500	21,000
2023-09-19	21.700	21.850	21.400	21.600	21.600	91,000
2023-09-18	21.750	21.750	21.300	21.700	21.700	37,000
2023-09-15	22.000	22.150	21.600	21.800	21.800	46,000
2023-09-14	21.550	22.100	21.550	22.100	22.100	29,000
2023-09-13	21.900	22.300	21.500	21.950	21.950	58,000
2023-09-12	20.800	21.900	20.500	21.900	21.900	218,000
2023-09-11	20.800	21.450	20.200	21.150	21.150	78,000
2023-09-08	21.100	21.500	21.000	21.250	21.250	40,000
2023-09-07	21.300	21.600	21.000	21.050	21.050	48,000
2023-09-06	21.700	21.700	21.700	21.700	21.700	2,000
2023-09-05	21.350	21.750	21.300	21.700	21.700	33,000
2023-09-04	21.500	21.750	21.200	21.750	21.750	46,000
2023-09-01	21.750	22.100	21.500	21.550	21.550	30,000
2023-08-31	21.150	21.850	21.100	21.800	21.800	38,000
2023-08-30	21.250	21.450	21.200	21.450	21.450	69,000
2023-08-29	21.500	21.900	21.200	21.500	21.500	70,000
2023-08-28	22.000	22.000	21.600	21.600	21.600	27,000
2023-08-25	21.750	22.000	21.600	22.000	22.000	23,000
2023-08-24	22.400	22.400	21.600	22.000	22.000	78,000
2023-08-23	20.800	22.200	20.800	21.550	21.550	251,000
2023-08-22	21.350	21.350	20.900	21.300	21.300	68,000
2023-08-21	21.300	21.550	21.200	21.200	21.200	9,000
2023-08-18	21.150	21.950	21.000	21.600	21.600	131,000
2023-08-17	21.350	21.350	21.250	21.250	21.250	34,000
2023-08-16	21.350	21.800	21.000	21.700	21.700	258,000

← NewerPage 13 of 21 · 1,227 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.