Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	14.700	14.700	14.550	14.700	14.700	30,000
2023-02-15	14.600	14.750	14.550	14.750	14.750	12,000
2023-02-14	14.500	14.600	14.500	14.600	14.600	10,000
2023-02-13	14.450	14.600	14.450	14.600	14.600	46,000
2023-02-10	14.650	14.650	14.250	14.450	14.450	51,000
2023-02-09	14.600	14.750	14.500	14.750	14.750	37,000
2023-02-08	14.950	14.950	14.600	14.650	14.650	10,000
2023-02-07	14.600	14.600	14.600	14.600	14.600	6,000
2023-02-06	14.450	14.800	14.450	14.800	14.800	9,000
2023-02-03	14.800	14.800	14.800	14.800	14.800	5,000
2023-02-02	14.850	14.850	14.850	14.850	14.850	1,000
2023-02-01	14.500	14.850	14.300	14.850	14.850	28,000
2023-01-31	14.900	15.050	14.800	14.800	14.800	20,000
2023-01-30	15.300	15.300	14.900	14.900	14.900	13,000
2023-01-17	14.900	14.950	14.850	14.950	14.950	7,000
2023-01-16	14.850	14.900	14.700	14.900	14.900	10,000
2023-01-13	14.900	14.900	14.800	14.900	14.900	9,000
2023-01-12	14.700	14.900	14.600	14.900	14.900	29,000
2023-01-11	14.900	14.950	14.700	14.950	14.950	25,000
2023-01-10	15.050	15.100	14.650	15.000	15.000	36,000
2023-01-09	15.050	15.100	14.900	15.000	15.000	53,000
2023-01-06	15.000	15.150	14.950	15.050	15.050	62,000
2023-01-05	15.100	15.100	15.000	15.000	15.000	20,000
2023-01-04	15.000	15.100	14.900	15.100	15.100	99,000
2023-01-03	14.500	16.250	14.500	16.250	16.250	31,000
2022-12-30	14.250	14.800	14.250	14.800	14.800	18,000
2022-12-29	15.350	15.350	15.350	15.350	15.350	0
2022-12-28	14.450	15.350	14.400	15.350	15.350	20,000
2022-12-27	14.400	14.500	14.400	14.500	14.500	3,000
2022-12-26	14.450	14.450	14.450	14.450	14.450	1,000
2022-12-23	14.150	14.450	14.150	14.450	14.450	15,000
2022-12-22	14.700	14.700	14.300	14.450	14.450	26,000
2022-12-21	14.500	14.550	14.400	14.550	14.550	6,000
2022-12-20	14.750	14.750	14.400	14.600	14.600	12,000
2022-12-19	14.450	14.850	14.400	14.750	14.750	10,000
2022-12-16	14.600	14.600	14.400	14.600	14.600	21,000
2022-12-15	14.600	14.700	14.550	14.700	14.700	24,000
2022-12-14	14.600	14.800	14.500	14.650	14.650	13,000
2022-12-13	14.700	14.700	14.500	14.600	14.600	27,000
2022-12-12	14.700	14.700	14.500	14.700	14.700	51,000
2022-12-09	14.600	14.850	14.600	14.750	14.750	7,000
2022-12-08	14.700	14.700	14.550	14.600	14.600	14,145
2022-12-07	14.700	15.000	14.600	14.850	14.850	30,244
2022-12-06	14.650	14.700	14.600	14.700	14.700	13,000
2022-12-05	14.500	14.700	14.500	14.650	14.650	41,149
2022-12-02	14.600	14.750	14.550	14.650	14.650	46,000
2022-12-01	14.650	14.650	14.500	14.650	14.650	50,230
2022-11-30	14.500	14.650	14.500	14.650	14.650	41,000
2022-11-29	14.700	14.750	14.550	14.650	14.650	49,027
2022-11-28	14.500	14.650	14.450	14.550	14.550	50,559
2022-11-25	14.600	14.600	14.400	14.500	14.500	42,012
2022-11-24	14.600	14.600	14.450	14.500	14.500	4,007
2022-11-23	14.050	14.600	14.050	14.500	14.500	80,000
2022-11-22	14.600	14.850	14.050	14.800	14.800	25,000
2022-11-21	14.300	14.350	14.200	14.350	14.350	6,000
2022-11-18	14.200	14.450	14.200	14.400	14.400	85,790
2022-11-17	13.850	14.350	13.750	14.250	14.250	101,000
2022-11-16	13.900	14.400	13.750	14.150	14.150	25,000
2022-11-15	14.400	14.400	13.850	14.300	14.300	4,000
2022-11-14	14.200	14.300	14.200	14.300	14.300	3,000

← NewerPage 16 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.