Her Chee Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	13.150	13.300	13.100	13.300	13.300	38,000
2022-08-17	13.300	13.300	13.100	13.100	13.100	52,000
2022-08-16	13.150	13.350	13.050	13.050	13.050	28,000
2022-08-15	13.100	13.550	13.100	13.350	13.350	55,000
2022-08-12	12.950	13.200	12.950	13.200	13.200	70,000
2022-08-11	12.750	13.300	12.750	13.150	13.150	362,000
2022-08-10	12.850	13.850	12.850	13.850	13.850	345,000
2022-08-09	12.550	12.600	12.450	12.600	12.600	55,000
2022-08-08	12.600	12.700	12.550	12.550	12.550	9,000
2022-08-05	12.650	12.700	12.600	12.700	12.700	40,000
2022-08-04	12.850	12.850	12.600	12.650	12.650	17,000
2022-08-03	12.700	12.900	12.500	12.650	12.650	30,000
2022-08-02	12.800	12.900	12.700	12.800	12.800	85,000
2022-08-01	13.050	13.050	12.900	12.900	12.900	83,000
2022-07-29	13.150	13.150	12.950	13.050	13.050	68,000
2022-07-28	13.100	13.250	13.000	13.000	13.000	67,000
2022-07-27	13.300	13.300	13.000	13.000	13.000	70,000
2022-07-26	13.400	13.400	13.250	13.350	13.350	40,000
2022-07-25	13.250	13.600	13.200	13.600	13.600	30,087
2022-07-22	13.600	13.850	13.500	13.500	13.500	147,000
2022-07-21	13.550	13.550	13.350	13.500	13.500	14,000
2022-07-20	14.000	14.000	13.500	13.550	13.550	118,000
2022-07-19	13.500	13.900	13.500	13.700	13.700	119,000
2022-07-18	13.400	13.800	13.250	13.550	13.550	110,000
2022-07-15	13.100	14.000	13.000	13.600	13.600	429,000
2022-07-14	13.000	13.100	12.900	13.100	13.100	34,000
2022-07-13	13.100	13.350	13.000	13.000	13.000	68,000
2022-07-12	13.250	13.600	13.000	13.050	13.050	92,000
2022-07-11	13.300	13.650	13.300	13.650	13.650	108,000
2022-07-08	13.700	13.850	13.550	13.800	13.800	36,000
2022-07-07	13.050	13.850	12.950	13.700	13.700	89,000
2022-07-06	13.300	13.300	12.900	12.950	12.950	33,000
2022-07-05	13.300	13.450	12.850	13.200	13.200	103,000
2022-07-04	13.050	13.200	12.850	13.000	13.000	128,000
2022-07-01	13.300	13.850	13.000	13.050	13.050	726,000
2022-06-30	13.700	13.750	13.300	13.400	13.400	129,000
2022-06-29	13.800	14.000	13.500	13.750	13.750	126,000
2022-06-28	14.000	14.000	13.800	13.800	13.800	75,000
2022-06-27	14.150	14.150	13.700	14.000	14.000	98,000
2022-06-24	14.000	14.200	13.600	14.150	14.150	154,000
2022-06-23	14.400	14.400	13.900	13.950	13.950	274,000
2022-06-22	15.200	15.200	14.300	14.350	14.350	271,000
2022-06-21	15.050	15.400	14.600	15.100	15.100	241,000
2022-06-20	16.200	16.300	14.550	15.450	15.450	855,000
2022-06-17	15.700	16.200	15.150	16.150	16.150	1,467,000
2022-06-16	15.600	15.600	15.600	15.600	15.600	681,000
2022-06-15	14.300	14.600	13.800	14.200	14.200	146,000
2022-06-14	15.100	15.100	13.950	14.300	14.300	305,000
2022-06-13	14.900	15.400	14.450	15.000	15.000	503,000
2022-06-10	14.850	16.100	14.600	15.650	15.650	1,272,000
2022-06-09	13.600	14.850	13.600	14.850	14.850	796,000
2022-06-08	13.200	13.500	13.200	13.500	13.500	12,000
2022-06-07	13.350	13.550	13.250	13.450	13.450	13,000
2022-06-06	13.500	13.550	13.150	13.550	13.550	25,000
2022-06-02	13.400	13.500	13.250	13.500	13.500	17,000
2022-06-01	13.450	13.450	13.100	13.450	13.450	15,000
2022-05-31	13.050	13.450	13.050	13.450	13.450	17,000
2022-05-30	13.150	13.450	13.150	13.450	13.450	5,000
2022-05-27	13.200	13.350	13.200	13.350	13.350	3,000
2022-05-26	13.300	13.300	13.200	13.300	13.300	8,000

← NewerPage 18 of 21 · 1,228 trading daysOlder →

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.