Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	14.200	14.300	14.200	14.300	14.300	3,000
2022-11-11	14.300	14.300	14.000	14.200	14.200	7,000
2022-11-10	14.050	14.400	13.600	14.250	14.250	24,000
2022-11-09	14.250	14.450	14.100	14.100	14.100	19,000
2022-11-08	14.100	14.250	14.100	14.250	14.250	6,000
2022-11-07	14.300	14.300	14.050	14.300	14.300	35,000
2022-11-04	14.150	14.300	14.150	14.300	14.300	17,000
2022-11-03	14.200	14.200	14.200	14.200	14.200	1,100
2022-11-02	14.150	14.250	14.050	14.200	14.200	11,000
2022-11-01	14.300	14.350	13.850	14.200	14.200	18,000
2022-10-31	14.100	14.400	14.000	14.400	14.400	7,000
2022-10-28	13.900	14.300	13.900	14.300	14.300	5,000
2022-10-27	14.200	14.300	13.950	14.300	14.300	3,000
2022-10-26	14.450	14.450	14.000	14.200	14.200	17,000
2022-10-25	14.100	14.100	13.850	14.000	14.000	7,000
2022-10-24	14.300	14.350	14.250	14.250	14.250	12,000
2022-10-21	14.700	14.700	14.300	14.300	14.300	17,000
2022-10-20	14.500	14.500	14.500	14.500	14.500	0
2022-10-19	14.550	14.600	14.300	14.500	14.500	21,000
2022-10-18	14.750	14.750	14.750	14.750	14.750	1,008
2022-10-17	16.000	16.000	16.000	16.000	16.000	0
2022-10-14	14.700	14.700	14.500	14.500	14.500	9,223
2022-10-13	14.600	14.750	14.300	14.650	14.650	35,000
2022-10-12	14.350	15.000	14.350	14.850	14.850	42,139
2022-10-11	14.800	15.000	14.500	15.000	15.000	25,000
2022-10-07	14.500	15.300	14.500	15.250	15.250	42,000
2022-10-06	14.450	15.000	14.450	14.800	14.800	45,000
2022-10-05	14.200	14.450	14.200	14.450	14.450	24,000
2022-10-04	14.150	14.250	14.000	14.250	14.250	13,201
2022-10-03	13.750	14.150	13.750	14.150	14.150	23,000
2022-09-30	14.000	14.150	13.700	14.150	14.150	37,000
2022-09-29	13.400	14.250	13.400	14.100	14.100	170,000
2022-09-28	14.600	14.600	13.750	14.400	14.400	50,000
2022-09-27	14.600	14.750	14.500	14.650	14.650	51,000
2022-09-26	14.850	14.900	14.500	14.800	14.800	46,000
2022-09-23	15.500	15.500	15.100	15.100	15.100	53,000
2022-09-22	15.100	15.350	15.100	15.350	15.350	31,000
2022-09-21	15.150	15.500	15.150	15.350	15.350	27,000
2022-09-20	15.550	15.600	15.150	15.500	15.500	132,000
2022-09-19	15.600	15.600	15.450	15.500	15.500	77,000
2022-09-16	15.450	15.800	15.400	15.600	15.600	214,000
2022-09-15	15.300	15.900	15.300	15.550	15.550	189,000
2022-09-14	15.200	15.550	14.850	15.450	15.450	104,000
2022-09-13	15.500	15.800	15.100	15.450	15.450	180,000
2022-09-12	15.600	15.600	15.100	15.500	15.500	255,000
2022-09-08	15.000	15.750	15.000	15.500	15.500	538,000
2022-09-07	14.700	15.100	14.200	14.800	14.800	566,000
2022-09-06	13.850	15.150	13.850	15.150	15.150	777,000
2022-09-05	13.500	14.350	13.500	13.800	13.800	398,000
2022-09-02	13.250	13.450	13.050	13.450	13.450	20,000
2022-09-01	13.500	13.500	13.150	13.400	13.400	67,000
2022-08-31	13.450	13.550	13.400	13.450	13.450	47,000
2022-08-30	13.600	13.600	13.450	13.450	13.450	26,000
2022-08-29	13.750	13.750	13.300	13.450	13.450	26,000
2022-08-26	14.000	14.100	13.450	13.800	13.800	28,000
2022-08-25	13.600	13.850	13.150	13.750	13.750	42,000
2022-08-24	13.450	13.600	13.350	13.550	13.550	47,000
2022-08-23	13.300	13.350	13.150	13.350	13.350	16,000
2022-08-22	13.350	13.400	13.200	13.350	13.350	34,000
2022-08-19	13.400	13.400	13.050	13.350	13.350	43,000

← NewerPage 17 of 21 · 1,228 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.