Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.150	25.150	24.400	24.900	24.900	32,000
2026-07-22	25.200	25.400	24.400	24.750	24.750	72,008
2026-07-21	24.900	24.900	23.500	24.800	24.800	82,000
2026-07-20	25.750	25.750	24.200	25.000	25.000	81,000
2026-07-17	25.250	25.450	24.600	25.250	25.250	135,000
2026-07-16	24.900	26.400	24.400	25.250	25.250	92,000
2026-07-15	24.050	25.200	24.050	24.950	24.950	73,000
2026-07-14	24.700	24.800	23.650	24.050	24.050	142,000
2026-07-13	25.000	25.450	24.800	24.850	24.850	87,000
2026-07-10	25.550	25.550	25.550	25.550	25.550	0
2026-07-09	27.000	27.000	25.250	25.550	25.550	155,010
2026-07-08	27.000	27.000	26.000	26.350	26.350	126,000
2026-07-07	27.650	28.400	26.600	26.850	26.850	118,000
2026-07-06	28.400	28.450	27.700	27.700	27.700	87,000
2026-07-03	28.250	28.250	27.250	27.800	27.800	82,020
2026-07-02	28.100	28.100	27.250	27.400	27.400	59,040
2026-07-01	28.100	28.200	27.150	27.450	27.450	152,000
2026-06-30	29.250	29.250	27.600	28.750	28.750	147,040
2026-06-29	27.800	28.000	26.600	26.600	26.600	172,128
2026-06-26	28.050	28.600	27.800	27.800	27.800	134,010
2026-06-25	30.300	30.300	28.000	28.450	28.450	120,034
2026-06-24	28.800	30.900	28.750	29.200	29.200	117,000
2026-06-23	31.600	31.600	29.050	29.400	29.400	403,050
2026-06-22	31.000	32.100	29.350	31.900	31.900	692,040
2026-06-18	29.500	29.500	28.550	29.200	29.200	242,040
2026-06-17	28.000	29.650	26.500	29.250	29.250	478,000
2026-06-16	28.100	28.900	26.350	28.500	28.500	882,000
2026-06-15	25.250	26.300	25.250	26.300	26.300	162,000
2026-06-12	22.450	23.950	21.600	23.950	23.950	425,000
2026-06-11	22.800	22.800	21.800	21.800	21.800	270,000
2026-06-10	24.000	24.000	22.700	22.800	22.800	389,300
2026-06-09	23.450	24.650	23.250	24.300	24.300	636,000
2026-06-08	23.100	24.150	23.100	24.150	24.150	436,000
2026-06-05	26.000	26.000	25.350	25.550	25.550	349,400
2026-06-04	26.250	26.250	25.800	26.000	26.000	177,019
2026-06-03	26.250	27.000	26.100	26.300	26.300	167,000
2026-06-02	26.750	26.750	26.000	26.400	26.400	248,400
2026-06-01	27.450	27.450	25.800	26.750	26.750	536,000
2026-05-29	28.600	28.600	26.450	27.450	27.450	760,027
2026-05-28	30.100	30.400	27.400	28.200	28.200	588,000
2026-05-27	30.450	30.750	30.000	30.350	30.350	316,428
2026-05-26	30.900	30.900	30.400	30.600	30.600	211,000
2026-05-25	30.900	32.400	30.300	31.750	31.750	429,000
2026-05-22	32.350	32.800	31.100	31.300	31.300	622,111
2026-05-21	33.900	33.950	31.850	32.000	32.000	912,001
2026-05-20	30.800	32.450	30.650	31.800	31.800	181,100
2026-05-19	31.150	31.700	30.800	30.800	30.800	127,030
2026-05-18	30.750	32.250	30.600	31.150	31.150	167,020
2026-05-15	32.100	33.000	31.000	31.450	31.450	448,000
2026-05-14	32.500	33.600	31.350	32.150	32.150	607,030
2026-05-13	32.600	33.500	31.650	32.300	32.300	756,190
2026-05-12	33.700	34.900	33.400	33.400	33.400	624,130
2026-05-11	33.800	35.050	33.800	34.500	34.500	1,101,000
2026-05-08	34.050	35.000	33.400	34.150	34.150	677,000
2026-05-07	36.650	36.750	33.000	34.000	34.000	1,179,003
2026-05-06	36.950	37.450	36.000	36.000	36.000	480,000
2026-05-05	37.950	39.050	36.850	36.950	36.950	613,476
2026-05-04	37.500	38.000	36.500	37.400	37.400	1,335,080
2026-04-30	38.350	39.050	37.500	37.500	37.500	608,095
2026-04-29	40.000	40.000	38.000	38.350	38.350	1,396,020

← NewerPage 2 of 3 · 126 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.