Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 141.50 | 141.50 | 136.00 | 139.50 | 139.50 | 100,100 |
| 2025-07-28 | 138.00 | 141.50 | 136.50 | 139.00 | 139.00 | 188,878 |
| 2025-07-25 | 142.50 | 142.50 | 133.50 | 137.00 | 137.00 | 418,005 |
| 2025-07-24 | 144.00 | 145.50 | 141.50 | 141.50 | 141.50 | 109,025 |
| 2025-07-23 | 141.00 | 144.50 | 140.50 | 141.50 | 141.50 | 92,000 |
| 2025-07-22 | 145.50 | 146.00 | 138.00 | 138.50 | 138.50 | 135,000 |
| 2025-07-21 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | 69,015 |
| 2025-07-18 | 146.50 | 148.00 | 146.50 | 146.50 | 146.50 | 42,008 |
| 2025-07-17 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | 50,029 |
| 2025-07-16 | 150.00 | 150.00 | 146.50 | 147.00 | 147.00 | 109,007 |
| 2025-07-15 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | 111,019 |
| 2025-07-14 | 146.50 | 147.50 | 145.50 | 146.50 | 146.50 | 24,112 |
| 2025-07-11 | 148.50 | 151.00 | 147.00 | 148.00 | 148.00 | 317,000 |
| 2025-07-10 | 143.00 | 151.00 | 142.50 | 146.50 | 146.50 | 244,000 |
| 2025-07-09 | 144.00 | 144.50 | 142.50 | 142.50 | 142.50 | 50,023 |
| 2025-07-08 | 145.50 | 145.50 | 142.50 | 142.50 | 142.50 | 76,015 |
| 2025-07-07 | 147.50 | 149.00 | 145.00 | 145.50 | 145.50 | 108,000 |
| 2025-07-04 | 153.50 | 153.50 | 147.00 | 147.00 | 147.00 | 126,000 |
| 2025-07-03 | 149.00 | 153.00 | 148.00 | 152.00 | 152.00 | 178,000 |
| 2025-07-02 | 146.50 | 150.00 | 146.50 | 149.00 | 149.00 | 139,000 |
| 2025-07-01 | 149.00 | 149.00 | 146.50 | 146.50 | 146.50 | 70,000 |
| 2025-06-30 | 149.50 | 149.50 | 147.50 | 147.50 | 147.50 | 66,000 |
| 2025-06-27 | 150.50 | 151.50 | 148.00 | 149.50 | 149.50 | 144,121 |
| 2025-06-26 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | 93,000 |
| 2025-06-25 | 158.00 | 158.50 | 150.00 | 151.50 | 151.50 | 402,092 |
| 2025-06-24 | 150.50 | 158.50 | 150.50 | 156.00 | 156.00 | 597,014 |
| 2025-06-23 | 146.00 | 151.50 | 142.50 | 149.50 | 149.50 | 321,297 |
| 2025-06-20 | 148.00 | 150.00 | 145.50 | 146.50 | 146.50 | 273,005 |
| 2025-06-19 | 155.00 | 156.50 | 147.00 | 148.00 | 148.00 | 442,083 |
| 2025-06-18 | 157.00 | 162.50 | 155.00 | 155.00 | 155.00 | 615,015 |
| 2025-06-17 | 156.50 | 160.00 | 154.00 | 157.00 | 157.00 | 546,150 |
| 2025-06-16 | 156.50 | 156.50 | 152.50 | 154.00 | 154.00 | 929,000 |
| 2025-06-13 | 157.00 | 159.00 | 153.00 | 157.00 | 157.00 | 330,061 |
| 2025-06-12 | 159.00 | 161.50 | 156.00 | 158.00 | 158.00 | 401,100 |
| 2025-06-11 | 152.00 | 164.00 | 152.00 | 158.50 | 158.50 | 1,443,064 |
| 2025-06-10 | 142.50 | 153.00 | 142.50 | 151.50 | 151.50 | 624,730 |
| 2025-06-09 | 141.50 | 145.00 | 140.00 | 142.00 | 142.00 | 240,857 |
| 2025-06-06 | 134.00 | 142.50 | 133.50 | 139.00 | 139.00 | 361,111 |
| 2025-06-05 | 136.50 | 137.00 | 133.50 | 133.50 | 133.50 | 120,015 |
| 2025-06-04 | 136.00 | 138.50 | 135.00 | 136.00 | 136.00 | 283,000 |
| 2025-06-03 | 139.50 | 139.50 | 135.50 | 135.50 | 135.50 | 157,005 |
| 2025-06-02 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 262,500 |
| 2025-05-29 | 142.00 | 145.00 | 140.00 | 143.50 | 143.50 | 426,001 |
| 2025-05-28 | 143.50 | 146.50 | 141.00 | 141.00 | 141.00 | 342,000 |
| 2025-05-27 | 145.50 | 146.00 | 138.50 | 142.00 | 142.00 | 402,025 |
| 2025-05-26 | 149.50 | 149.50 | 142.00 | 143.00 | 143.00 | 576,035 |
| 2025-05-23 | 151.50 | 153.50 | 148.00 | 150.50 | 150.50 | 107,069 |
| 2025-05-22 | 153.50 | 154.00 | 149.50 | 149.50 | 149.50 | 452,005 |
| 2025-05-21 | 153.00 | 155.50 | 149.50 | 153.50 | 153.50 | 1,393,011 |
| 2025-05-20 | 148.50 | 156.50 | 147.00 | 150.50 | 150.50 | 973,210 |
| 2025-05-19 | 147.50 | 154.50 | 145.50 | 148.50 | 148.50 | 1,191,004 |
| 2025-05-16 | 141.50 | 150.00 | 141.50 | 146.50 | 146.50 | 760,025 |
| 2025-05-15 | 141.00 | 145.00 | 136.50 | 140.00 | 140.00 | 507,038 |
| 2025-05-14 | 136.50 | 147.50 | 136.50 | 141.00 | 141.00 | 973,250 |
| 2025-05-13 | 136.00 | 139.50 | 133.00 | 136.00 | 136.00 | 488,105 |
| 2025-05-12 | 136.50 | 138.50 | 133.00 | 133.00 | 133.00 | 224,000 |
| 2025-05-09 | 134.00 | 138.00 | 132.50 | 134.00 | 134.00 | 377,000 |
| 2025-05-08 | 136.50 | 139.00 | 133.50 | 134.00 | 134.00 | 301,000 |
| 2025-05-07 | 138.50 | 139.50 | 134.50 | 135.50 | 135.50 | 452,000 |
| 2025-05-06 | 140.50 | 143.00 | 139.00 | 139.00 | 139.00 | 321,110 |
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.