Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	13.300	13.400	13.250	13.300	13.300	11,000
2022-05-24	13.850	13.850	13.200	13.600	13.600	33,000
2022-05-23	13.900	13.900	13.500	13.650	13.650	55,000
2022-05-20	13.250	13.800	13.250	13.350	13.350	55,000
2022-05-19	13.250	13.500	13.200	13.200	13.200	11,000
2022-05-18	13.250	13.250	13.250	13.250	13.250	1,000
2022-05-17	13.150	13.400	13.150	13.200	13.200	11,000
2022-05-16	13.300	13.750	13.100	13.350	13.350	77,000
2022-05-13	13.050	13.500	13.050	13.350	13.350	31,000
2022-05-12	13.050	13.050	13.050	13.050	13.050	0
2022-05-11	12.950	13.050	12.900	13.050	13.050	21,000
2022-05-10	13.000	13.000	12.950	12.950	12.950	3,000
2022-05-09	12.850	13.000	12.800	13.000	13.000	30,000
2022-05-06	13.500	13.500	13.100	13.100	13.100	7,000
2022-05-05	12.950	13.250	12.950	13.200	13.200	17,000
2022-05-04	13.150	13.150	13.150	13.150	13.150	9,000
2022-05-03	13.200	13.500	13.100	13.100	13.100	16,000
2022-04-29	12.950	13.150	12.950	13.150	13.150	16,000
2022-04-28	13.050	13.050	12.850	12.950	12.950	5,000
2022-04-27	13.000	13.050	12.800	13.050	13.050	84,000
2022-04-26	13.100	13.800	13.100	13.650	13.650	27,000
2022-04-25	13.500	13.500	13.350	13.350	13.350	52,000
2022-04-22	13.550	14.000	13.550	13.800	13.800	5,000
2022-04-21	14.000	14.000	14.000	14.000	14.000	2,000
2022-04-20	13.850	14.000	13.800	14.000	14.000	41,000
2022-04-19	14.150	14.150	13.800	13.850	13.850	15,000
2022-04-18	14.600	14.600	14.000	14.150	14.150	113,000
2022-04-15	13.350	14.100	13.350	13.900	13.900	180,000
2022-04-14	13.050	13.900	13.050	13.700	13.700	242,000
2022-04-13	12.700	13.300	12.700	13.200	13.200	102,000
2022-04-12	12.400	12.750	12.350	12.700	12.700	65,000
2022-04-11	12.550	12.800	12.350	12.400	12.400	35,000
2022-04-08	12.500	12.650	12.500	12.650	12.650	19,000
2022-04-07	12.550	12.800	12.500	12.650	12.650	77,000
2022-04-06	13.000	13.100	12.250	12.550	12.550	203,000
2022-04-01	13.400	13.500	13.000	13.300	13.300	67,000
2022-03-31	13.400	13.450	13.300	13.450	13.450	37,000
2022-03-30	13.100	13.500	12.900	13.300	13.300	41,000
2022-03-29	12.400	13.300	12.400	13.150	13.150	121,000
2022-03-28	12.200	12.400	11.600	12.400	12.400	204,000
2022-03-25	12.150	12.300	12.150	12.200	12.200	10,000
2022-03-24	12.150	12.200	12.100	12.200	12.200	4,000
2022-03-23	12.100	12.200	12.100	12.200	12.200	12,000
2022-03-22	12.050	12.100	11.900	12.000	12.000	27,000
2022-03-21	11.950	12.100	11.950	12.100	12.100	16,000
2022-03-18	12.100	12.200	12.100	12.200	12.200	11,000
2022-03-17	12.300	12.400	12.050	12.200	12.200	26,000
2022-03-16	12.300	12.350	12.200	12.200	12.200	3,000
2022-03-15	12.100	12.300	12.100	12.200	12.200	17,000
2022-03-14	12.100	12.300	12.100	12.200	12.200	12,000
2022-03-11	12.500	12.500	12.250	12.250	12.250	9,000
2022-03-10	12.400	12.700	12.400	12.400	12.400	6,000
2022-03-09	12.300	12.550	12.300	12.400	12.400	12,000
2022-03-08	12.200	12.400	12.200	12.300	12.300	7,000
2022-03-07	12.550	12.900	12.300	12.350	12.350	17,000
2022-03-04	12.500	12.750	12.500	12.750	12.750	11,000
2022-03-03	12.850	12.900	12.800	12.850	12.850	18,000
2022-03-02	12.750	12.800	12.750	12.750	12.750	14,000
2022-03-01	12.900	12.900	12.800	12.800	12.800	8,000
2022-02-25	12.800	12.800	12.800	12.800	12.800	3,000

← NewerPage 19 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.