Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	18.150	18.350	18.000	18.250	18.250	277,000
2023-05-18	18.300	18.350	18.100	18.350	18.350	203,000
2023-05-17	18.500	18.500	18.100	18.200	18.200	175,000
2023-05-16	18.900	18.900	18.400	18.550	18.550	247,000
2023-05-15	17.900	18.800	17.600	18.350	18.350	301,000
2023-05-12	17.550	17.900	17.550	17.750	17.750	114,000
2023-05-11	18.000	18.050	17.000	17.900	17.900	249,000
2023-05-10	18.000	18.450	17.850	17.850	17.850	306,000
2023-05-09	18.500	19.000	17.700	17.900	17.900	581,000
2023-05-08	17.400	18.450	17.400	18.200	18.200	689,000
2023-05-05	17.050	17.450	17.050	17.400	17.400	482,000
2023-05-04	16.450	17.100	16.450	17.050	17.050	301,000
2023-05-03	16.500	16.600	16.400	16.500	16.500	158,000
2023-05-02	16.300	16.500	15.800	16.500	16.500	217,000
2023-04-28	15.300	16.350	15.300	16.300	16.300	305,000
2023-04-27	15.400	15.400	15.300	15.300	15.300	5,000
2023-04-26	15.900	15.900	15.250	15.300	15.300	24,000
2023-04-25	15.300	15.550	15.300	15.400	15.400	33,062
2023-04-24	15.200	15.600	15.200	15.600	15.600	30,000
2023-04-21	15.500	15.500	15.100	15.100	15.100	76,000
2023-04-20	15.400	15.600	15.300	15.500	15.500	94,000
2023-04-19	15.150	15.600	15.100	15.500	15.500	65,000
2023-04-18	15.200	15.200	15.100	15.200	15.200	25,000
2023-04-17	15.200	15.200	14.950	15.100	15.100	39,000
2023-04-14	15.100	15.200	15.100	15.150	15.150	40,000
2023-04-13	15.250	15.250	15.000	15.000	15.000	76,000
2023-04-12	15.100	15.100	15.000	15.000	15.000	59,000
2023-04-11	15.150	15.150	15.100	15.100	15.100	24,000
2023-04-10	15.200	15.200	15.150	15.200	15.200	14,000
2023-04-07	15.300	15.300	15.150	15.300	15.300	15,000
2023-04-06	15.100	15.200	15.050	15.200	15.200	34,000
2023-03-31	15.100	15.100	15.000	15.100	15.100	44,000
2023-03-30	15.300	15.300	14.900	15.100	15.100	127,000
2023-03-29	15.400	15.400	14.900	15.000	15.000	150,000
2023-03-28	15.200	15.400	15.200	15.400	15.400	4,000
2023-03-27	15.500	15.500	15.150	15.300	15.300	53,000
2023-03-24	15.350	15.550	15.350	15.400	15.400	26,000
2023-03-23	15.350	15.650	15.350	15.400	15.400	44,000
2023-03-22	15.400	15.600	15.350	15.350	15.350	22,000
2023-03-21	15.500	15.550	15.300	15.550	15.550	79,000
2023-03-20	15.600	15.900	15.500	15.550	15.550	56,000
2023-03-17	15.700	15.700	15.400	15.500	15.500	44,000
2023-03-16	15.950	15.950	15.000	15.500	15.500	84,000
2023-03-15	16.500	16.500	16.050	16.050	16.050	189,000
2023-03-14	16.400	16.550	16.350	16.500	16.500	258,000
2023-03-13	16.550	16.700	15.900	16.500	16.500	498,000
2023-03-10	15.300	16.650	15.300	16.450	16.450	524,000
2023-03-09	15.200	15.500	15.200	15.200	15.200	175,000
2023-03-08	15.100	15.150	15.000	15.100	15.100	201,000
2023-03-07	15.050	15.150	14.900	14.950	14.950	76,000
2023-03-06	15.050	15.050	14.900	14.950	14.950	81,000
2023-03-03	15.200	15.300	14.950	15.050	15.050	130,000
2023-03-02	15.000	15.100	15.000	15.000	15.000	153,000
2023-03-01	15.150	15.150	15.000	15.000	15.000	108,000
2023-02-24	14.900	14.950	14.900	14.900	14.900	37,000
2023-02-23	14.950	15.100	14.900	14.900	14.900	67,000
2023-02-22	14.950	15.150	14.700	14.900	14.900	174,000
2023-02-21	14.750	15.000	14.600	14.950	14.950	113,205
2023-02-20	14.650	14.850	14.650	14.750	14.750	35,000
2023-02-17	14.600	14.800	14.450	14.650	14.650	32,000

← NewerPage 15 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.