Her Chee Industrial Co., Ltd. (TPEX:8937)
Taiwan · Delayed Price · Currency is TWD 153.00
-1.00 (-0.65%)
Dec 5, 2025, 1:30 PM CST
Her Chee Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.50 | 153.50 | 149.50 | 153.00 | 153.00 | -0.65% | 223,109 |
| Dec 4, 2025 | 152.50 | 154.00 | 151.00 | 154.00 | 154.00 | 0.33% | 72,226 |
| Dec 3, 2025 | 153.00 | 154.00 | 151.50 | 153.50 | 153.50 | - | 47,536 |
| Dec 2, 2025 | 154.50 | 154.50 | 151.50 | 153.50 | 153.50 | -0.97% | 61,103 |
| Dec 1, 2025 | 155.00 | 155.50 | 151.50 | 155.00 | 155.00 | -0.96% | 135,812 |
| Nov 28, 2025 | 158.00 | 159.00 | 155.00 | 156.50 | 156.50 | 0.97% | 534,571 |
| Nov 27, 2025 | 157.00 | 157.00 | 153.50 | 155.00 | 155.00 | -0.32% | 64,589 |
| Nov 26, 2025 | 157.00 | 159.50 | 155.50 | 155.50 | 155.50 | -0.64% | 153,595 |
| Nov 25, 2025 | 153.00 | 158.00 | 153.00 | 156.50 | 156.50 | 2.62% | 147,594 |
| Nov 24, 2025 | 148.50 | 152.50 | 148.50 | 152.50 | 152.50 | 2.69% | 142,472 |
| Nov 21, 2025 | 146.00 | 149.50 | 143.00 | 148.50 | 148.50 | - | 203,706 |
| Nov 20, 2025 | 149.00 | 152.00 | 148.00 | 148.50 | 148.50 | -1.00% | 128,521 |
| Nov 19, 2025 | 150.50 | 151.50 | 147.50 | 150.00 | 150.00 | -0.99% | 118,589 |
| Nov 18, 2025 | 154.50 | 156.50 | 149.50 | 151.50 | 151.50 | -3.19% | 152,667 |
| Nov 17, 2025 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 0.97% | 51,403 |
| Nov 14, 2025 | 155.50 | 156.00 | 153.00 | 155.00 | 155.00 | -1.90% | 89,626 |
| Nov 13, 2025 | 152.50 | 161.00 | 152.50 | 158.00 | 158.00 | 3.95% | 801,689 |
| Nov 12, 2025 | 152.00 | 155.00 | 139.50 | 152.00 | 152.00 | - | 1,034,940 |
| Nov 11, 2025 | 154.50 | 156.50 | 152.00 | 152.00 | 152.00 | -0.65% | 177,590 |
| Nov 10, 2025 | 153.00 | 156.50 | 150.00 | 153.00 | 153.00 | - | 290,661 |
| Nov 7, 2025 | 153.50 | 154.00 | 151.50 | 153.00 | 153.00 | -0.65% | 203,453 |
| Nov 6, 2025 | 157.00 | 158.50 | 152.00 | 154.00 | 154.00 | - | 489,414 |
| Nov 5, 2025 | 154.00 | 157.50 | 150.00 | 154.00 | 154.00 | 0.33% | 347,286 |
| Nov 4, 2025 | 155.00 | 156.50 | 153.00 | 153.50 | 153.50 | -0.97% | 145,449 |
| Nov 3, 2025 | 157.50 | 157.50 | 152.50 | 155.00 | 155.00 | - | 98,201 |
| Oct 31, 2025 | 158.00 | 160.00 | 154.50 | 155.00 | 155.00 | 0.65% | 129,426 |
| Oct 30, 2025 | 155.50 | 157.00 | 150.50 | 154.00 | 154.00 | -0.32% | 330,016 |
| Oct 29, 2025 | 160.00 | 160.00 | 154.50 | 154.50 | 154.50 | -2.52% | 152,262 |
| Oct 28, 2025 | 163.50 | 164.00 | 158.50 | 158.50 | 158.50 | -3.06% | 208,341 |
| Oct 27, 2025 | 159.00 | 163.50 | 157.50 | 163.50 | 163.50 | 2.83% | 223,246 |
| Oct 23, 2025 | 151.50 | 161.50 | 150.00 | 159.00 | 159.00 | 5.30% | 412,385 |
| Oct 22, 2025 | 155.50 | 155.50 | 151.00 | 151.00 | 151.00 | -1.95% | 210,751 |
| Oct 21, 2025 | 158.00 | 159.00 | 153.00 | 154.00 | 154.00 | -2.53% | 405,451 |
| Oct 20, 2025 | 161.50 | 161.50 | 158.00 | 158.00 | 158.00 | -2.17% | 150,457 |
| Oct 17, 2025 | 164.00 | 164.00 | 158.00 | 161.50 | 161.50 | -1.22% | 306,548 |
| Oct 16, 2025 | 163.00 | 166.00 | 159.50 | 163.50 | 163.50 | 0.93% | 472,740 |
| Oct 15, 2025 | 162.00 | 163.00 | 158.50 | 162.00 | 162.00 | 1.89% | 255,168 |
| Oct 14, 2025 | 166.00 | 166.50 | 159.00 | 159.00 | 159.00 | -3.34% | 366,694 |
| Oct 13, 2025 | 160.50 | 166.50 | 158.50 | 164.50 | 164.50 | -0.90% | 411,948 |
| Oct 9, 2025 | 170.00 | 170.00 | 161.00 | 166.00 | 166.00 | -0.90% | 672,426 |
| Oct 8, 2025 | 168.00 | 170.50 | 165.00 | 167.50 | 167.50 | -0.89% | 290,247 |
| Oct 7, 2025 | 170.00 | 174.50 | 167.50 | 169.00 | 169.00 | 1.81% | 468,814 |
| Oct 3, 2025 | 170.50 | 171.50 | 163.50 | 166.00 | 166.00 | -1.48% | 269,156 |
| Oct 2, 2025 | 168.50 | 173.50 | 167.50 | 168.50 | 168.50 | 1.20% | 435,232 |
| Oct 1, 2025 | 173.00 | 176.00 | 165.00 | 166.50 | 166.50 | -3.76% | 803,826 |
| Sep 30, 2025 | 179.00 | 180.50 | 172.00 | 173.00 | 173.00 | -3.89% | 793,134 |
| Sep 26, 2025 | 173.00 | 182.50 | 168.50 | 180.00 | 180.00 | 5.26% | 1,212,710 |
| Sep 25, 2025 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | -1.16% | 293,054 |
| Sep 24, 2025 | 171.00 | 175.50 | 170.00 | 173.00 | 173.00 | 0.29% | 621,363 |
| Sep 23, 2025 | 169.50 | 176.00 | 168.00 | 172.50 | 172.50 | 4.23% | 1,360,845 |