Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 148.00 | 149.00 | 144.50 | 148.50 | 148.50 | 237,000 |
| 2026-01-20 | 148.00 | 149.00 | 146.00 | 148.00 | 148.00 | 93,020 |
| 2026-01-19 | 148.50 | 148.50 | 147.00 | 147.50 | 147.50 | 111,005 |
| 2026-01-16 | 151.00 | 151.00 | 147.00 | 147.00 | 147.00 | 266,100 |
| 2026-01-15 | 152.00 | 154.00 | 150.50 | 151.00 | 151.00 | 98,200 |
| 2026-01-14 | 149.50 | 151.00 | 148.50 | 150.50 | 150.50 | 211,000 |
| 2026-01-13 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | 89,003 |
| 2026-01-12 | 150.50 | 150.50 | 148.00 | 150.00 | 150.00 | 125,000 |
| 2026-01-09 | 150.00 | 150.00 | 148.50 | 149.00 | 149.00 | 62,000 |
| 2026-01-08 | 149.50 | 152.00 | 149.00 | 150.00 | 150.00 | 51,027 |
| 2026-01-07 | 150.50 | 151.00 | 149.50 | 149.50 | 149.50 | 45,001 |
| 2026-01-06 | 153.00 | 154.00 | 149.50 | 149.50 | 149.50 | 130,021 |
| 2026-01-05 | 154.50 | 154.50 | 148.50 | 153.50 | 153.50 | 340,000 |
| 2026-01-02 | 152.50 | 159.00 | 152.50 | 154.00 | 154.00 | 271,000 |
| 2025-12-31 | 150.50 | 153.00 | 150.00 | 152.00 | 152.00 | 65,000 |
| 2025-12-30 | 150.00 | 151.00 | 147.50 | 150.50 | 150.50 | 197,000 |
| 2025-12-29 | 151.00 | 153.00 | 149.50 | 151.00 | 151.00 | 83,000 |
| 2025-12-26 | 151.50 | 156.50 | 151.50 | 151.50 | 151.50 | 129,001 |
| 2025-12-24 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 36,000 |
| 2025-12-23 | 150.00 | 151.50 | 148.00 | 151.50 | 151.50 | 69,000 |
| 2025-12-22 | 150.00 | 151.50 | 148.50 | 151.50 | 151.50 | 52,000 |
| 2025-12-19 | 151.00 | 153.00 | 148.50 | 148.50 | 148.50 | 138,163 |
| 2025-12-18 | 152.00 | 154.50 | 149.50 | 150.50 | 150.50 | 110,000 |
| 2025-12-17 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | 37,000 |
| 2025-12-16 | 152.50 | 154.50 | 149.50 | 152.00 | 152.00 | 118,000 |
| 2025-12-15 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 51,000 |
| 2025-12-12 | 157.50 | 159.50 | 153.00 | 157.00 | 157.00 | 117,500 |
| 2025-12-11 | 163.50 | 166.50 | 157.50 | 157.50 | 157.50 | 438,000 |
| 2025-12-10 | 152.00 | 164.50 | 152.00 | 159.00 | 159.00 | 629,000 |
| 2025-12-09 | 151.50 | 153.00 | 151.00 | 152.00 | 152.00 | 41,000 |
| 2025-12-08 | 152.00 | 153.00 | 151.50 | 152.00 | 152.00 | 27,055 |
| 2025-12-05 | 153.50 | 153.50 | 149.50 | 153.00 | 153.00 | 222,005 |
| 2025-12-04 | 152.50 | 154.00 | 151.00 | 154.00 | 154.00 | 72,004 |
| 2025-12-03 | 153.00 | 154.00 | 151.50 | 153.50 | 153.50 | 47,000 |
| 2025-12-02 | 154.50 | 154.50 | 151.50 | 153.50 | 153.50 | 60,000 |
| 2025-12-01 | 155.00 | 155.50 | 151.50 | 155.00 | 155.00 | 135,000 |
| 2025-11-28 | 158.00 | 159.00 | 155.00 | 156.50 | 156.50 | 534,000 |
| 2025-11-27 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | 64,000 |
| 2025-11-26 | 157.00 | 159.50 | 155.50 | 155.50 | 155.50 | 153,000 |
| 2025-11-25 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 144,277 |
| 2025-11-24 | 148.50 | 152.50 | 148.50 | 152.50 | 152.50 | 141,766 |
| 2025-11-21 | 146.00 | 149.50 | 143.00 | 148.50 | 148.50 | 202,000 |
| 2025-11-20 | 149.00 | 152.00 | 148.00 | 148.50 | 148.50 | 128,000 |
| 2025-11-19 | 150.50 | 151.50 | 147.50 | 150.00 | 150.00 | 117,150 |
| 2025-11-18 | 154.50 | 156.50 | 149.50 | 151.50 | 151.50 | 151,000 |
| 2025-11-17 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 51,000 |
| 2025-11-14 | 155.50 | 156.00 | 153.00 | 155.00 | 155.00 | 89,000 |
| 2025-11-13 | 152.50 | 161.00 | 152.50 | 158.00 | 158.00 | 800,000 |
| 2025-11-12 | 152.00 | 155.00 | 139.50 | 152.00 | 152.00 | 1,030,000 |
| 2025-11-11 | 154.50 | 156.50 | 152.00 | 152.00 | 152.00 | 176,000 |
| 2025-11-10 | 153.00 | 156.50 | 150.00 | 153.00 | 153.00 | 289,050 |
| 2025-11-07 | 153.50 | 154.00 | 151.50 | 153.00 | 153.00 | 201,000 |
| 2025-11-06 | 157.00 | 158.50 | 152.00 | 154.00 | 154.00 | 486,000 |
| 2025-11-05 | 154.00 | 157.50 | 150.00 | 154.00 | 154.00 | 343,000 |
| 2025-11-04 | 155.00 | 156.50 | 153.00 | 153.50 | 153.50 | 144,210 |
| 2025-11-03 | 157.50 | 157.50 | 152.50 | 155.00 | 155.00 | 96,001 |
| 2025-10-31 | 158.00 | 160.00 | 154.50 | 155.00 | 155.00 | 128,060 |
| 2025-10-30 | 155.50 | 157.00 | 150.50 | 154.00 | 154.00 | 327,000 |
| 2025-10-29 | 160.00 | 160.00 | 154.50 | 154.50 | 154.50 | 143,160 |
| 2025-10-28 | 163.50 | 164.00 | 158.50 | 158.50 | 158.50 | 206,726 |
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.