Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	21.300	22.100	21.200	21.850	21.850	120,000
2023-08-14	22.000	22.000	21.200	21.750	21.750	148,000
2023-08-11	21.300	22.150	20.800	22.100	22.100	269,000
2023-08-10	22.750	22.750	20.900	21.450	21.450	666,000
2023-08-09	22.700	23.350	21.800	23.200	23.200	349,000
2023-08-08	23.350	23.350	23.000	23.150	23.150	46,000
2023-08-07	22.950	23.450	22.950	23.450	23.450	67,000
2023-08-04	23.000	23.750	22.700	23.500	23.500	216,000
2023-08-03	22.650	22.650	22.650	22.650	22.650	0
2023-08-02	23.250	23.250	21.000	22.650	22.650	423,000
2023-08-01	23.050	23.450	23.050	23.300	23.300	59,000
2023-07-31	23.700	23.700	23.200	23.450	23.450	93,000
2023-07-28	23.350	23.850	23.350	23.450	23.450	69,000
2023-07-27	23.650	23.900	23.300	23.800	23.800	93,180
2023-07-26	23.700	23.750	23.300	23.650	23.650	102,000
2023-07-25	22.950	23.700	22.850	23.650	23.650	164,000
2023-07-24	23.750	23.750	23.000	23.050	23.050	117,000
2023-07-21	23.200	23.800	23.200	23.750	23.750	132,000
2023-07-20	23.050	23.450	22.900	23.450	23.450	204,000
2023-07-19	23.050	23.400	22.600	23.050	23.050	234,000
2023-07-18	23.550	23.950	22.650	23.250	23.250	181,000
2023-07-17	23.500	24.250	23.500	23.900	23.900	193,000
2023-07-14	23.350	23.950	23.100	23.500	23.500	510,000
2023-07-13	24.600	24.600	23.350	23.350	23.350	430,000
2023-07-12	24.900	25.100	24.600	24.650	24.650	258,000
2023-07-11	24.650	24.950	24.300	24.800	24.800	304,000
2023-07-10	24.600	24.650	24.050	24.300	24.300	211,000
2023-07-07	24.050	24.750	24.050	24.550	24.550	201,000
2023-07-06	24.450	24.700	24.150	24.400	24.400	222,000
2023-07-05	24.850	24.850	23.850	24.350	24.350	326,000
2023-07-04	23.000	24.800	23.000	24.350	24.350	538,000
2023-07-03	22.150	23.100	22.100	23.000	23.000	258,000
2023-06-30	22.100	22.300	22.050	22.200	22.200	99,000
2023-06-29	22.300	22.400	22.050	22.100	22.100	136,000
2023-06-28	22.050	22.450	22.050	22.250	22.250	108,000
2023-06-27	22.250	22.350	21.950	22.050	22.050	182,000
2023-06-26	21.650	22.200	21.650	22.000	22.000	120,000
2023-06-21	21.350	21.700	21.350	21.650	21.650	113,000
2023-06-20	21.200	21.800	21.100	21.700	21.700	113,000
2023-06-19	22.000	22.000	21.500	21.750	21.750	192,000
2023-06-16	22.250	22.600	22.000	22.000	22.000	269,000
2023-06-15	22.100	22.550	21.650	22.250	22.250	268,000
2023-06-14	21.100	22.450	21.100	22.050	22.050	486,000
2023-06-13	20.250	21.300	20.250	21.150	21.150	482,000
2023-06-12	20.250	20.600	20.000	20.500	20.500	306,000
2023-06-09	19.600	20.300	19.150	20.200	20.200	857,000
2023-06-08	20.000	20.000	19.650	19.900	19.900	324,000
2023-06-07	19.900	19.950	19.650	19.950	19.950	200,000
2023-06-06	19.900	19.900	19.600	19.650	19.650	151,000
2023-06-05	19.400	19.800	19.400	19.750	19.750	135,000
2023-06-02	19.650	19.950	19.300	19.700	19.700	294,000
2023-06-01	19.550	19.900	19.100	19.550	19.550	193,000
2023-05-31	19.050	19.600	18.700	19.550	19.550	181,000
2023-05-30	19.400	19.500	18.600	19.100	19.100	304,000
2023-05-29	19.950	19.950	19.000	19.550	19.550	393,000
2023-05-26	19.950	20.600	19.950	19.950	19.950	703,000
2023-05-25	20.000	20.700	19.550	19.750	19.750	452,000
2023-05-24	19.550	19.850	19.500	19.750	19.750	168,000
2023-05-23	20.000	20.000	19.200	19.850	19.850	593,000
2023-05-22	18.350	20.050	18.350	20.050	20.050	1,036,000

← NewerPage 14 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.