Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 140.50 | 144.00 | 133.00 | 140.00 | 140.00 | 883,007 |
| 2025-05-02 | 131.50 | 143.00 | 131.50 | 142.50 | 142.50 | 893,092 |
| 2025-04-30 | 131.00 | 139.00 | 128.50 | 130.00 | 130.00 | 509,001 |
| 2025-04-29 | 131.00 | 133.50 | 129.00 | 130.50 | 130.50 | 284,000 |
| 2025-04-28 | 133.00 | 135.50 | 128.50 | 133.00 | 133.00 | 377,000 |
| 2025-04-25 | 134.00 | 135.50 | 132.00 | 135.00 | 135.00 | 225,010 |
| 2025-04-24 | 133.50 | 133.50 | 130.00 | 131.00 | 131.00 | 163,010 |
| 2025-04-23 | 127.00 | 134.50 | 127.00 | 134.50 | 134.50 | 266,017 |
| 2025-04-22 | 125.50 | 129.50 | 118.50 | 125.00 | 125.00 | 318,007 |
| 2025-04-21 | 125.50 | 132.00 | 125.50 | 128.50 | 128.50 | 173,001 |
| 2025-04-18 | 130.50 | 131.00 | 128.00 | 129.00 | 129.00 | 105,150 |
| 2025-04-17 | 130.50 | 131.50 | 129.00 | 130.00 | 130.00 | 138,006 |
| 2025-04-16 | 134.50 | 134.50 | 124.00 | 130.00 | 130.00 | 830,010 |
| 2025-04-15 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 158,000 |
| 2025-04-14 | 108.50 | 115.50 | 108.50 | 115.50 | 115.50 | 667,165 |
| 2025-04-11 | 109.50 | 110.00 | 105.00 | 105.00 | 105.00 | 455,070 |
| 2025-04-10 | 136.50 | 138.00 | 116.50 | 116.50 | 116.50 | 4,280,209 |
| 2025-04-09 | 129.50 | 131.50 | 127.50 | 127.50 | 127.50 | 469,003 |
| 2025-04-08 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 120,000 |
| 2025-04-07 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 82,000 |
| 2025-04-02 | 174.00 | 178.50 | 170.00 | 174.00 | 174.00 | 666,000 |
| 2025-04-01 | 173.00 | 177.00 | 167.00 | 171.50 | 171.50 | 720,224 |
| 2025-03-31 | 191.00 | 192.50 | 173.50 | 173.50 | 173.50 | 1,840,112 |
| 2025-03-28 | 184.50 | 193.00 | 182.50 | 192.50 | 192.50 | 1,296,444 |
| 2025-03-27 | 180.00 | 185.50 | 177.50 | 185.00 | 185.00 | 545,203 |
| 2025-03-26 | 182.00 | 186.50 | 178.50 | 181.50 | 181.50 | 936,000 |
| 2025-03-25 | 175.50 | 181.00 | 174.50 | 179.00 | 179.00 | 222,060 |
| 2025-03-24 | 179.50 | 179.50 | 174.00 | 175.50 | 175.50 | 180,000 |
| 2025-03-21 | 187.00 | 187.50 | 175.50 | 175.50 | 175.50 | 580,001 |
| 2025-03-20 | 179.00 | 188.00 | 179.00 | 185.00 | 185.00 | 869,110 |
| 2025-03-19 | 179.00 | 184.00 | 177.00 | 179.00 | 179.00 | 411,138 |
| 2025-03-18 | 177.00 | 180.00 | 175.50 | 178.50 | 178.50 | 266,075 |
| 2025-03-17 | 176.50 | 178.50 | 173.00 | 176.00 | 176.00 | 288,026 |
| 2025-03-14 | 175.50 | 175.50 | 169.50 | 174.00 | 174.00 | 239,000 |
| 2025-03-13 | 172.50 | 179.00 | 172.00 | 173.00 | 173.00 | 666,015 |
| 2025-03-12 | 165.00 | 172.50 | 165.00 | 171.00 | 171.00 | 326,183 |
| 2025-03-11 | 163.00 | 167.00 | 160.00 | 165.00 | 165.00 | 317,000 |
| 2025-03-10 | 168.50 | 170.00 | 162.00 | 163.00 | 163.00 | 427,085 |
| 2025-03-07 | 178.00 | 183.00 | 168.00 | 168.50 | 168.50 | 519,031 |
| 2025-03-06 | 172.00 | 177.50 | 171.50 | 176.00 | 176.00 | 233,103 |
| 2025-03-05 | 173.50 | 173.50 | 171.50 | 172.00 | 172.00 | 91,010 |
| 2025-03-04 | 170.00 | 174.00 | 166.50 | 172.50 | 172.50 | 273,246 |
| 2025-03-03 | 170.50 | 174.00 | 170.00 | 171.00 | 171.00 | 191,205 |
| 2025-02-27 | 171.50 | 180.00 | 170.50 | 173.00 | 173.00 | 543,010 |
| 2025-02-26 | 175.00 | 175.00 | 166.50 | 169.50 | 169.50 | 619,191 |
| 2025-02-25 | 178.00 | 180.00 | 174.00 | 174.00 | 174.00 | 591,381 |
| 2025-02-24 | 177.00 | 181.50 | 174.50 | 178.00 | 178.00 | 447,610 |
| 2025-02-21 | 180.50 | 183.50 | 173.00 | 177.00 | 177.00 | 997,110 |
| 2025-02-20 | 195.00 | 195.00 | 176.50 | 180.00 | 180.00 | 1,654,405 |
| 2025-02-19 | 189.50 | 192.50 | 184.50 | 192.50 | 192.50 | 809,273 |
| 2025-02-18 | 189.00 | 193.50 | 183.00 | 186.50 | 186.50 | 1,341,174 |
| 2025-02-17 | 184.50 | 194.00 | 180.50 | 189.00 | 189.00 | 3,167,969 |
| 2025-02-14 | 173.00 | 178.50 | 170.50 | 178.50 | 178.50 | 878,100 |
| 2025-02-13 | 166.50 | 168.00 | 160.00 | 162.50 | 162.50 | 847,115 |
| 2025-02-12 | 168.50 | 173.50 | 166.50 | 166.50 | 166.50 | 720,300 |
| 2025-02-11 | 167.00 | 171.50 | 165.50 | 165.50 | 165.50 | 564,100 |
| 2025-02-10 | 169.50 | 174.50 | 164.00 | 166.00 | 166.00 | 958,012 |
| 2025-02-07 | 173.00 | 176.50 | 169.50 | 169.50 | 169.50 | 817,140 |
| 2025-02-06 | 177.00 | 181.00 | 173.00 | 173.00 | 173.00 | 891,462 |
| 2025-02-05 | 171.50 | 181.00 | 171.50 | 176.50 | 176.50 | 1,175,020 |
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.