Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 151.50 | 161.50 | 150.00 | 159.00 | 159.00 | 410,967 |
| 2025-10-22 | 155.50 | 155.50 | 151.00 | 151.00 | 151.00 | 208,050 |
| 2025-10-21 | 158.00 | 159.00 | 153.00 | 154.00 | 154.00 | 400,058 |
| 2025-10-20 | 161.50 | 161.50 | 158.00 | 158.00 | 158.00 | 148,100 |
| 2025-10-17 | 164.00 | 164.00 | 158.00 | 161.50 | 161.50 | 303,078 |
| 2025-10-16 | 163.00 | 166.00 | 159.50 | 163.50 | 163.50 | 471,000 |
| 2025-10-15 | 162.00 | 163.00 | 158.50 | 162.00 | 162.00 | 253,015 |
| 2025-10-14 | 166.00 | 166.50 | 159.00 | 159.00 | 159.00 | 363,230 |
| 2025-10-13 | 160.50 | 166.50 | 158.50 | 164.50 | 164.50 | 407,000 |
| 2025-10-09 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | 668,605 |
| 2025-10-08 | 168.00 | 170.50 | 165.00 | 167.50 | 167.50 | 288,100 |
| 2025-10-07 | 170.00 | 174.50 | 167.50 | 169.00 | 169.00 | 466,046 |
| 2025-10-03 | 170.50 | 171.50 | 163.50 | 166.00 | 166.00 | 264,050 |
| 2025-10-02 | 168.50 | 173.50 | 167.50 | 168.50 | 168.50 | 431,637 |
| 2025-10-01 | 173.00 | 176.00 | 165.00 | 166.50 | 166.50 | 796,020 |
| 2025-09-30 | 179.00 | 180.50 | 172.00 | 173.00 | 173.00 | 785,012 |
| 2025-09-29 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-09-26 | 173.00 | 182.50 | 168.50 | 180.00 | 180.00 | 1,205,424 |
| 2025-09-25 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | 291,020 |
| 2025-09-24 | 171.00 | 175.50 | 170.00 | 173.00 | 173.00 | 617,035 |
| 2025-09-23 | 169.50 | 176.00 | 168.00 | 172.50 | 172.50 | 1,352,077 |
| 2025-09-22 | 164.00 | 167.50 | 161.00 | 165.50 | 165.50 | 504,019 |
| 2025-09-19 | 172.50 | 172.50 | 159.50 | 164.00 | 164.00 | 1,034,010 |
| 2025-09-18 | 166.50 | 177.50 | 165.00 | 172.00 | 172.00 | 1,287,000 |
| 2025-09-17 | 166.50 | 168.50 | 163.50 | 164.50 | 164.50 | 791,002 |
| 2025-09-16 | 159.00 | 165.00 | 156.00 | 165.00 | 165.00 | 929,008 |
| 2025-09-15 | 155.50 | 160.00 | 154.00 | 157.00 | 157.00 | 424,020 |
| 2025-09-12 | 155.50 | 155.50 | 152.00 | 154.00 | 154.00 | 175,076 |
| 2025-09-11 | 157.50 | 157.50 | 152.50 | 153.00 | 153.00 | 429,319 |
| 2025-09-10 | 165.50 | 166.00 | 156.00 | 156.50 | 156.50 | 967,037 |
| 2025-09-09 | 170.50 | 171.50 | 161.50 | 165.00 | 165.00 | 1,554,134 |
| 2025-09-08 | 167.50 | 171.00 | 159.00 | 169.00 | 168.90 | 1,620,031 |
| 2025-09-05 | 158.00 | 165.00 | 158.00 | 160.00 | 159.91 | 1,150,141 |
| 2025-09-04 | 160.00 | 160.50 | 156.00 | 158.00 | 157.91 | 338,001 |
| 2025-09-03 | 147.50 | 160.00 | 147.50 | 159.00 | 158.91 | 924,086 |
| 2025-09-02 | 151.50 | 152.50 | 146.50 | 147.00 | 147.00 | 358,008 |
| 2025-09-01 | 148.00 | 155.00 | 148.00 | 150.00 | 150.00 | 585,000 |
| 2025-08-29 | 151.00 | 153.50 | 147.00 | 148.50 | 148.50 | 330,000 |
| 2025-08-28 | 148.00 | 154.00 | 146.50 | 151.00 | 151.00 | 341,000 |
| 2025-08-27 | 149.50 | 149.50 | 145.00 | 148.00 | 148.00 | 170,000 |
| 2025-08-26 | 151.00 | 154.00 | 145.00 | 146.50 | 146.50 | 836,167 |
| 2025-08-25 | 152.00 | 154.00 | 148.50 | 150.00 | 150.00 | 404,000 |
| 2025-08-22 | 161.00 | 163.00 | 149.00 | 151.50 | 151.50 | 1,480,250 |
| 2025-08-21 | 153.00 | 166.00 | 153.00 | 164.50 | 164.50 | 1,097,025 |
| 2025-08-20 | 147.00 | 151.50 | 145.50 | 151.00 | 151.00 | 258,000 |
| 2025-08-19 | 147.00 | 149.00 | 144.50 | 146.50 | 146.50 | 268,210 |
| 2025-08-18 | 156.00 | 156.50 | 142.50 | 147.00 | 147.00 | 1,164,516 |
| 2025-08-15 | 154.00 | 159.00 | 151.50 | 156.50 | 156.50 | 467,129 |
| 2025-08-14 | 160.00 | 160.00 | 151.50 | 152.50 | 152.50 | 676,125 |
| 2025-08-13 | 169.50 | 170.00 | 155.50 | 159.50 | 159.50 | 1,243,000 |
| 2025-08-12 | 172.00 | 173.00 | 164.00 | 168.50 | 168.50 | 938,088 |
| 2025-08-11 | 166.00 | 172.00 | 157.50 | 171.00 | 171.00 | 1,249,017 |
| 2025-08-08 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | 684,000 |
| 2025-08-07 | 166.50 | 169.00 | 164.50 | 168.00 | 168.00 | 538,002 |
| 2025-08-06 | 155.00 | 167.00 | 154.00 | 166.50 | 166.50 | 1,190,090 |
| 2025-08-05 | 155.00 | 160.00 | 154.50 | 156.00 | 156.00 | 843,050 |
| 2025-08-04 | 152.00 | 158.50 | 152.00 | 154.00 | 154.00 | 741,000 |
| 2025-08-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 241,251 |
| 2025-07-31 | 153.50 | 157.00 | 150.50 | 154.00 | 154.00 | 748,092 |
| 2025-07-30 | 140.50 | 153.00 | 140.50 | 153.00 | 153.00 | 800,092 |
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.