Her Chee Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	12.800	12.850	12.800	12.800	12.800	15,000
2022-02-23	12.800	12.800	12.800	12.800	12.800	1,000
2022-02-22	12.850	12.850	12.850	12.850	12.850	4,000
2022-02-21	12.850	13.000	12.750	13.000	13.000	15,000
2022-02-18	12.850	12.900	12.850	12.850	12.850	12,000
2022-02-17	12.950	12.950	12.850	12.850	12.850	5,000
2022-02-16	12.800	12.950	12.800	12.900	12.900	7,000
2022-02-15	12.600	12.800	12.600	12.800	12.800	10,000
2022-02-14	12.650	12.800	12.600	12.800	12.800	4,000
2022-02-11	13.500	13.500	12.950	12.950	12.950	5,000
2022-02-10	12.900	12.900	12.850	12.850	12.850	2,000
2022-02-09	12.800	13.100	12.800	13.100	13.100	8,000
2022-02-08	12.700	13.400	12.700	12.950	12.950	11,000
2022-02-07	12.550	13.500	12.550	12.650	12.650	8,000
2022-01-26	12.450	12.800	12.450	12.600	12.600	53,000
2022-01-25	12.750	12.850	12.500	12.700	12.700	41,000
2022-01-24	12.650	12.950	12.650	12.750	12.750	22,000
2022-01-21	12.900	12.950	12.700	12.950	12.950	34,000
2022-01-20	12.900	13.050	12.900	12.950	12.950	14,000
2022-01-19	13.300	13.300	12.950	12.950	12.950	8,000
2022-01-18	13.000	13.100	12.950	12.950	12.950	15,000
2022-01-17	13.050	13.050	13.050	13.050	13.050	7,000
2022-01-14	13.000	13.200	13.000	13.050	13.050	22,000
2022-01-13	13.250	13.400	13.250	13.400	13.400	3,000
2022-01-12	13.400	13.400	13.400	13.400	13.400	1,000
2022-01-11	13.400	13.400	13.100	13.400	13.400	15,000
2022-01-10	13.750	13.800	13.700	13.700	13.700	60,002
2022-01-07	13.850	13.850	13.650	13.850	13.850	16,000
2022-01-06	13.800	13.950	13.800	13.850	13.850	90,000
2022-01-05	13.400	13.900	13.400	13.900	13.900	78,000
2022-01-04	13.400	13.750	13.400	13.750	13.750	38,000
2022-01-03	13.700	13.700	13.300	13.300	13.300	31,000
2021-12-30	13.400	13.650	13.300	13.600	13.600	25,000
2021-12-29	13.500	13.500	13.400	13.400	13.400	8,000
2021-12-28	13.650	13.650	13.600	13.600	13.600	7,000
2021-12-27	13.500	13.700	13.500	13.650	13.650	38,000
2021-12-24	13.600	13.700	13.500	13.500	13.500	31,000
2021-12-23	13.550	13.550	13.500	13.500	13.500	28,000
2021-12-22	13.550	13.550	13.550	13.550	13.550	10,000
2021-12-21	13.450	13.500	13.450	13.500	13.500	23,000
2021-12-20	13.000	13.650	13.000	13.500	13.500	167,000
2021-12-17	13.100	13.150	12.950	12.950	12.950	19,000
2021-12-16	13.100	13.300	12.950	12.950	12.950	7,000
2021-12-15	12.900	13.100	12.600	13.100	13.100	50,000
2021-12-14	12.850	12.850	12.600	12.650	12.650	21,000
2021-12-13	13.100	13.300	13.050	13.050	13.050	45,000
2021-12-10	12.550	12.600	12.550	12.600	12.600	5,000
2021-12-09	12.850	12.850	12.850	12.850	12.850	10,000
2021-12-08	13.000	13.100	12.900	12.900	12.900	25,000
2021-12-07	12.900	13.300	12.900	12.950	12.950	35,150
2021-12-06	12.800	12.800	12.750	12.800	12.800	3,000
2021-12-03	12.850	12.900	12.800	12.800	12.800	18,000
2021-12-02	12.600	12.800	12.600	12.750	12.750	7,000
2021-12-01	12.500	12.500	12.500	12.500	12.500	2,000
2021-11-30	12.500	12.650	12.450	12.500	12.500	21,000
2021-11-29	12.250	12.550	12.250	12.500	12.500	22,000
2021-11-26	12.450	12.500	12.400	12.400	12.400	14,000
2021-11-25	12.600	12.650	12.600	12.600	12.600	24,000
2021-11-24	12.700	12.700	12.600	12.600	12.600	22,000
2021-11-23	12.650	12.700	12.650	12.700	12.700	3,000

← NewerPage 20 of 21 · 1,222 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.