Her Chee Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 93.900 | 94.900 | 91.600 | 93.000 | 93.000 | 926,000 |
| 2024-11-01 | 87.600 | 94.800 | 87.600 | 94.100 | 94.100 | 3,133,000 |
| 2024-10-31 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 0 |
| 2024-10-30 | 85.700 | 89.100 | 80.600 | 89.100 | 89.100 | 2,066,000 |
| 2024-10-29 | 84.800 | 89.300 | 84.800 | 85.600 | 85.600 | 2,668,000 |
| 2024-10-28 | 83.900 | 84.700 | 82.300 | 83.900 | 83.900 | 1,198,000 |
| 2024-10-25 | 81.800 | 86.000 | 81.400 | 83.900 | 83.900 | 1,641,000 |
| 2024-10-24 | 81.100 | 81.700 | 80.200 | 80.400 | 80.400 | 606,000 |
| 2024-10-23 | 84.300 | 85.600 | 80.500 | 81.000 | 81.000 | 2,074,000 |
| 2024-10-22 | 82.500 | 83.000 | 80.300 | 82.100 | 82.100 | 567,000 |
| 2024-10-21 | 82.900 | 87.000 | 81.300 | 82.400 | 82.400 | 1,938,000 |
| 2024-10-18 | 83.900 | 83.900 | 81.800 | 82.300 | 82.300 | 490,000 |
| 2024-10-17 | 84.500 | 84.500 | 82.000 | 82.300 | 82.300 | 645,000 |
| 2024-10-16 | 84.300 | 86.100 | 83.000 | 83.500 | 83.500 | 1,129,000 |
| 2024-10-15 | 81.300 | 87.500 | 81.300 | 83.500 | 83.500 | 2,340,000 |
| 2024-10-14 | 78.100 | 83.600 | 76.800 | 80.900 | 80.900 | 1,839,000 |
| 2024-10-11 | 80.800 | 85.400 | 80.400 | 81.000 | 81.000 | 2,647,000 |
| 2024-10-09 | 83.000 | 83.500 | 77.700 | 81.000 | 81.000 | 3,178,000 |
| 2024-10-08 | 74.500 | 81.400 | 71.700 | 80.700 | 80.700 | 4,074,000 |
| 2024-10-07 | 69.600 | 74.000 | 69.500 | 74.000 | 74.000 | 1,939,000 |
| 2024-10-04 | 69.500 | 69.800 | 65.100 | 67.300 | 67.300 | 1,161,000 |
| 2024-10-03 | 69.200 | 69.200 | 69.200 | 69.200 | 69.200 | 0 |
| 2024-10-02 | 69.200 | 69.200 | 69.200 | 69.200 | 69.200 | 0 |
| 2024-10-01 | 71.500 | 71.800 | 68.500 | 69.200 | 69.200 | 950,000 |
| 2024-09-30 | 71.000 | 75.000 | 70.500 | 70.900 | 70.900 | 1,060,000 |
| 2024-09-27 | 75.100 | 75.200 | 70.400 | 71.200 | 71.200 | 1,464,000 |
| 2024-09-26 | 70.300 | 73.400 | 69.400 | 72.900 | 72.900 | 2,166,000 |
| 2024-09-25 | 73.600 | 74.700 | 67.100 | 69.900 | 69.900 | 5,586,000 |
| 2024-09-24 | 63.800 | 69.800 | 63.600 | 69.800 | 69.800 | 1,586,000 |
| 2024-09-23 | 60.200 | 64.400 | 59.000 | 63.500 | 63.500 | 1,439,000 |
| 2024-09-20 | 61.400 | 62.000 | 59.700 | 60.200 | 60.200 | 541,000 |
| 2024-09-19 | 62.200 | 62.900 | 60.400 | 61.400 | 61.400 | 984,000 |
| 2024-09-18 | 61.200 | 64.000 | 59.400 | 61.000 | 61.000 | 2,492,000 |
| 2024-09-16 | 54.700 | 58.900 | 54.100 | 58.900 | 58.900 | 961,000 |
| 2024-09-13 | 52.500 | 56.100 | 52.500 | 53.600 | 53.600 | 1,013,000 |
| 2024-09-12 | 54.400 | 54.800 | 52.500 | 52.500 | 52.500 | 413,000 |
| 2024-09-11 | 53.900 | 54.500 | 51.900 | 53.600 | 53.600 | 1,302,000 |
| 2024-09-10 | 55.500 | 56.800 | 53.200 | 54.200 | 54.200 | 1,434,000 |
| 2024-09-09 | 57.000 | 58.600 | 55.100 | 56.600 | 56.600 | 1,382,000 |
| 2024-09-06 | 62.400 | 63.100 | 56.600 | 57.200 | 57.200 | 2,556,000 |
| 2024-09-05 | 67.700 | 68.300 | 60.600 | 62.400 | 62.400 | 1,829,000 |
| 2024-09-04 | 62.500 | 66.400 | 60.400 | 65.700 | 65.700 | 1,488,000 |
| 2024-09-03 | 67.900 | 68.300 | 66.000 | 66.400 | 66.400 | 769,000 |
| 2024-09-02 | 66.500 | 68.500 | 64.800 | 67.300 | 67.300 | 1,428,000 |
| 2024-08-30 | 66.200 | 68.800 | 64.400 | 65.600 | 65.600 | 2,015,000 |
| 2024-08-29 | 63.000 | 68.000 | 60.500 | 65.800 | 65.800 | 2,552,000 |
| 2024-08-28 | 59.000 | 64.200 | 57.800 | 62.000 | 62.000 | 2,146,000 |
| 2024-08-27 | 56.700 | 59.500 | 56.000 | 59.000 | 59.000 | 3,433,000 |
| 2024-08-26 | 52.100 | 56.700 | 51.600 | 56.700 | 56.700 | 1,496,000 |
| 2024-08-23 | 55.000 | 59.500 | 50.700 | 51.600 | 51.600 | 3,248,000 |
| 2024-08-22 | 57.300 | 57.300 | 54.000 | 55.200 | 55.200 | 2,587,000 |
| 2024-08-21 | 50.000 | 55.000 | 48.800 | 55.000 | 55.000 | 1,781,000 |
| 2024-08-20 | 48.450 | 50.500 | 46.100 | 50.000 | 50.000 | 1,219,000 |
| 2024-08-19 | 47.000 | 47.500 | 45.550 | 47.500 | 47.500 | 574,000 |
| 2024-08-16 | 47.200 | 48.300 | 45.500 | 47.000 | 47.000 | 803,000 |
| 2024-08-15 | 46.500 | 46.900 | 44.900 | 46.900 | 46.900 | 687,000 |
| 2024-08-14 | 46.400 | 47.500 | 44.900 | 46.000 | 46.000 | 1,678,000 |
| 2024-08-13 | 43.800 | 45.600 | 41.200 | 45.500 | 45.500 | 2,376,000 |
| 2024-08-12 | 42.800 | 43.550 | 42.000 | 43.550 | 43.550 | 2,660,000 |
| 2024-08-09 | 37.850 | 39.600 | 37.200 | 39.600 | 39.600 | 823,000 |
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.