Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	40.000	40.000	38.000	38.350	38.350	1,396,020
2026-04-28	36.150	38.500	35.150	38.500	38.500	466,000
2026-04-27	35.400	35.800	34.000	35.000	35.000	423,004
2026-04-24	39.000	39.850	36.000	36.300	36.300	599,000
2026-04-23	40.400	40.400	35.550	38.250	38.250	1,103,204
2026-04-22	40.950	40.950	39.000	39.500	39.500	2,774,012
2026-04-21	37.250	37.250	37.250	37.250	37.250	260,000
2026-04-20	31.050	33.900	31.050	33.900	33.900	196,000
2026-04-17	32.200	32.400	30.850	30.850	30.850	471,280
2026-04-16	33.850	33.850	30.400	31.500	31.500	1,275,280
2026-04-15	34.950	35.450	33.750	33.750	33.750	550,110
2026-04-14	38.400	38.400	34.600	35.350	35.350	871,406
2026-04-13	37.000	39.200	37.000	38.000	38.000	896,016
2026-04-10	36.375	36.375	36.375	36.375	36.375	0
2026-04-09	36.375	36.375	36.375	36.375	36.375	0
2026-04-08	36.375	36.375	36.375	36.375	36.375	0
2026-04-07	36.375	36.375	36.375	36.375	36.375	0
2026-04-02	36.375	36.375	36.375	36.375	36.375	0
2026-04-01	36.375	36.375	36.375	36.375	36.375	0
2026-03-31	36.875	37.375	35.750	36.375	36.375	936,040
2026-03-30	36.625	38.000	36.250	36.750	36.750	796,000
2026-03-27	37.000	37.375	36.375	37.000	37.000	588,200
2026-03-26	36.875	38.500	36.875	37.000	37.000	772,004
2026-03-25	149.00	149.00	145.00	147.50	147.50	182,620
2026-03-24	152.00	153.00	146.00	147.50	147.50	204,210
2026-03-23	150.50	155.00	145.00	147.00	147.00	293,022
2026-03-20	164.50	164.50	152.00	152.00	152.00	544,196
2026-03-19	151.50	166.50	150.00	162.00	162.00	780,030
2026-03-18	162.50	163.00	149.50	151.50	151.50	640,050
2026-03-17	162.50	164.00	157.50	160.50	160.50	423,000
2026-03-16	160.50	166.50	156.00	161.00	161.00	1,242,820
2026-03-13	165.50	169.00	152.00	156.00	156.00	1,016,030
2026-03-12	159.50	167.50	157.50	165.00	165.00	1,434,500
2026-03-11	156.50	159.00	155.00	156.00	156.00	305,359
2026-03-10	154.50	161.50	153.00	153.50	153.50	446,076
2026-03-09	146.00	153.50	142.00	152.00	152.00	225,166
2026-03-06	148.50	150.00	147.50	148.00	148.00	75,000
2026-03-05	149.50	149.50	146.50	149.50	149.50	57,015
2026-03-04	149.50	149.50	144.00	148.50	148.50	147,015
2026-03-03	153.50	154.00	147.50	150.50	150.50	237,000
2026-03-02	146.00	154.00	144.00	153.00	153.00	218,001
2026-02-26	147.50	149.00	145.50	147.00	147.00	64,000
2026-02-25	148.00	149.00	146.50	148.00	148.00	49,000
2026-02-24	149.50	150.50	147.00	149.00	149.00	1,114,100
2026-02-23	145.50	150.00	144.50	149.00	149.00	145,000
2026-02-11	142.50	145.50	139.00	145.50	145.50	220,350
2026-02-10	134.00	142.50	134.00	141.50	141.50	268,000
2026-02-09	133.00	139.50	129.00	135.00	135.00	325,000
2026-02-06	130.00	130.00	124.50	128.50	128.50	129,500
2026-02-05	128.50	140.00	128.50	130.00	130.00	165,110
2026-02-04	129.00	129.50	126.00	129.50	129.50	97,575
2026-02-03	132.00	132.00	125.00	129.50	129.50	146,000
2026-02-02	134.50	136.00	131.50	131.50	131.50	40,008
2026-01-30	132.50	138.00	131.50	136.00	136.00	98,000
2026-01-29	137.00	137.00	132.00	132.50	132.50	217,252
2026-01-28	142.50	142.50	136.50	136.50	136.50	254,065
2026-01-27	145.00	145.00	140.00	142.50	142.50	162,000
2026-01-26	145.00	146.00	144.00	145.00	145.00	53,000
2026-01-23	148.50	149.00	144.00	144.00	144.00	77,040
2026-01-22	149.00	149.00	145.50	146.00	146.00	56,000

← NewerPage 3 of 5 · 245 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.