Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 171.50 | 181.00 | 171.50 | 176.50 | 176.50 | 1,175,020 |
| 2025-02-04 | 176.50 | 186.50 | 170.50 | 171.00 | 171.00 | 1,780,042 |
| 2025-02-03 | 163.50 | 180.00 | 162.00 | 176.00 | 176.00 | 1,210,460 |
| 2025-01-22 | 167.00 | 180.00 | 152.50 | 170.00 | 170.00 | 2,980,000 |
| 2025-01-21 | 170.50 | 180.00 | 165.50 | 168.50 | 168.50 | 2,282,000 |
| 2025-01-20 | 171.00 | 176.00 | 167.50 | 175.50 | 175.50 | 788,000 |
| 2025-01-17 | 165.50 | 168.00 | 163.00 | 164.50 | 164.50 | 167,000 |
| 2025-01-16 | 163.50 | 169.00 | 163.50 | 165.00 | 165.00 | 275,000 |
| 2025-01-15 | 165.00 | 165.50 | 163.50 | 163.50 | 163.50 | 232,000 |
| 2025-01-14 | 155.00 | 166.00 | 154.50 | 165.00 | 165.00 | 365,000 |
| 2025-01-13 | 158.00 | 158.00 | 150.50 | 152.50 | 152.50 | 341,000 |
| 2025-01-10 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 675,000 |
| 2025-01-09 | 168.50 | 172.00 | 165.50 | 166.50 | 166.50 | 393,000 |
| 2025-01-08 | 171.00 | 171.00 | 167.00 | 168.00 | 168.00 | 433,000 |
| 2025-01-07 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 960,000 |
| 2025-01-06 | 155.00 | 168.00 | 147.50 | 162.50 | 162.50 | 3,729,000 |
| 2025-01-03 | 143.00 | 156.00 | 143.00 | 153.00 | 153.00 | 2,272,000 |
| 2025-01-02 | 149.00 | 151.00 | 141.00 | 142.00 | 142.00 | 1,227,000 |
| 2024-12-31 | 142.00 | 149.00 | 139.50 | 148.50 | 148.50 | 1,942,000 |
| 2024-12-30 | 133.00 | 143.00 | 130.00 | 143.00 | 143.00 | 1,223,000 |
| 2024-12-27 | 135.50 | 135.50 | 127.00 | 130.00 | 130.00 | 507,000 |
| 2024-12-26 | 128.50 | 139.50 | 128.00 | 136.00 | 136.00 | 1,011,000 |
| 2024-12-25 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | 160,000 |
| 2024-12-24 | 128.00 | 132.50 | 128.00 | 128.00 | 128.00 | 181,000 |
| 2024-12-23 | 131.00 | 131.00 | 127.50 | 127.50 | 127.50 | 173,000 |
| 2024-12-20 | 133.50 | 136.00 | 127.50 | 130.50 | 130.50 | 374,000 |
| 2024-12-19 | 130.00 | 133.50 | 129.00 | 133.50 | 133.50 | 169,000 |
| 2024-12-18 | 131.00 | 136.00 | 127.00 | 131.00 | 131.00 | 447,000 |
| 2024-12-17 | 127.50 | 130.00 | 125.50 | 130.00 | 130.00 | 286,000 |
| 2024-12-16 | 124.00 | 129.50 | 124.00 | 127.00 | 127.00 | 523,000 |
| 2024-12-13 | 126.00 | 127.00 | 123.50 | 124.00 | 124.00 | 239,000 |
| 2024-12-12 | 129.00 | 132.50 | 125.50 | 125.50 | 125.50 | 373,000 |
| 2024-12-11 | 124.00 | 129.50 | 123.50 | 129.50 | 129.50 | 529,000 |
| 2024-12-10 | 120.50 | 125.50 | 120.50 | 123.50 | 123.50 | 581,000 |
| 2024-12-09 | 131.50 | 134.00 | 120.50 | 120.50 | 120.50 | 1,490,000 |
| 2024-12-06 | 144.50 | 144.50 | 126.50 | 133.50 | 133.50 | 1,108,000 |
| 2024-12-05 | 142.50 | 146.00 | 139.50 | 140.50 | 140.50 | 459,000 |
| 2024-12-04 | 140.50 | 142.50 | 137.00 | 141.00 | 141.00 | 245,000 |
| 2024-12-03 | 141.50 | 144.00 | 137.00 | 140.00 | 140.00 | 473,000 |
| 2024-12-02 | 147.00 | 151.00 | 139.00 | 140.00 | 140.00 | 1,121,000 |
| 2024-11-29 | 135.00 | 149.00 | 135.00 | 145.00 | 145.00 | 908,000 |
| 2024-11-28 | 141.00 | 143.50 | 135.00 | 139.00 | 139.00 | 1,077,000 |
| 2024-11-27 | 138.50 | 150.50 | 133.50 | 141.00 | 141.00 | 2,853,000 |
| 2024-11-26 | 143.50 | 146.00 | 138.50 | 142.00 | 142.00 | 756,000 |
| 2024-11-25 | 155.00 | 159.50 | 146.00 | 146.00 | 146.00 | 601,000 |
| 2024-11-22 | 151.00 | 151.00 | 146.50 | 150.00 | 150.00 | 426,000 |
| 2024-11-21 | 155.50 | 155.50 | 148.00 | 151.00 | 151.00 | 258,000 |
| 2024-11-20 | 158.00 | 158.00 | 153.50 | 155.50 | 155.50 | 221,244 |
| 2024-11-19 | 151.50 | 155.00 | 145.00 | 153.00 | 153.00 | 487,000 |
| 2024-11-18 | 152.00 | 154.50 | 148.00 | 154.50 | 154.50 | 635,000 |
| 2024-11-15 | 128.00 | 140.50 | 125.50 | 140.50 | 140.50 | 667,000 |
| 2024-11-14 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 500,000 |
| 2024-11-13 | 125.00 | 130.00 | 124.50 | 130.00 | 130.00 | 634,000 |
| 2024-11-12 | 125.00 | 128.50 | 124.00 | 125.00 | 125.00 | 941,000 |
| 2024-11-11 | 121.00 | 127.00 | 118.00 | 125.00 | 125.00 | 997,000 |
| 2024-11-08 | 119.00 | 124.00 | 115.00 | 120.00 | 120.00 | 1,487,000 |
| 2024-11-07 | 106.50 | 113.00 | 106.50 | 113.00 | 113.00 | 755,000 |
| 2024-11-06 | 98.400 | 103.00 | 98.400 | 103.00 | 103.00 | 1,260,000 |
| 2024-11-05 | 93.100 | 101.00 | 93.100 | 98.600 | 98.600 | 2,192,000 |
| 2024-11-04 | 93.900 | 94.900 | 91.600 | 93.000 | 93.000 | 926,000 |
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.