Her Chee Industrial Co., Ltd. (TPEX:8937)
Taiwan · Delayed Price · Currency is TWD 160.00
+2.00 (1.27%)
Sep 5, 2025, 1:30 PM CST
Her Chee Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 158.00 | 165.00 | 158.00 | 160.00 | 160.00 | 1.27% | 1,154,740 |
| Sep 4, 2025 | 160.00 | 160.50 | 156.00 | 158.00 | 158.00 | -0.63% | 339,737 |
| Sep 3, 2025 | 147.50 | 160.00 | 147.50 | 159.00 | 159.00 | 8.16% | 930,236 |
| Sep 2, 2025 | 151.50 | 152.50 | 146.50 | 147.00 | 147.00 | -2.00% | 359,193 |
| Sep 1, 2025 | 148.00 | 155.00 | 148.00 | 150.00 | 150.00 | 1.01% | 586,323 |
| Aug 29, 2025 | 151.00 | 153.50 | 147.00 | 148.50 | 148.50 | -1.66% | 331,790 |
| Aug 28, 2025 | 148.00 | 154.00 | 146.50 | 151.00 | 151.00 | 2.03% | 343,182 |
| Aug 27, 2025 | 149.50 | 149.50 | 145.00 | 148.00 | 148.00 | 1.02% | 170,811 |
| Aug 26, 2025 | 151.00 | 154.00 | 145.00 | 146.50 | 146.50 | -2.33% | 841,125 |
| Aug 25, 2025 | 152.00 | 154.00 | 148.50 | 150.00 | 150.00 | -0.99% | 408,161 |
| Aug 22, 2025 | 161.00 | 163.00 | 149.00 | 151.50 | 151.50 | -7.90% | 1,485,434 |
| Aug 21, 2025 | 153.00 | 166.00 | 153.00 | 164.50 | 164.50 | 8.94% | 1,106,884 |
| Aug 20, 2025 | 147.00 | 151.50 | 145.50 | 151.00 | 151.00 | 3.07% | 259,895 |
| Aug 19, 2025 | 147.00 | 149.00 | 144.50 | 146.50 | 146.50 | -0.34% | 270,561 |
| Aug 18, 2025 | 156.00 | 156.50 | 142.50 | 147.00 | 147.00 | -6.07% | 1,172,138 |
| Aug 15, 2025 | 154.00 | 159.00 | 151.50 | 156.50 | 156.50 | 2.62% | 468,501 |
| Aug 14, 2025 | 160.00 | 160.00 | 151.50 | 152.50 | 152.50 | -4.39% | 681,227 |
| Aug 13, 2025 | 169.50 | 170.00 | 155.50 | 159.50 | 159.50 | -5.34% | 1,250,324 |
| Aug 12, 2025 | 172.00 | 173.00 | 164.00 | 168.50 | 168.50 | -1.46% | 940,988 |
| Aug 11, 2025 | 166.00 | 172.00 | 157.50 | 171.00 | 171.00 | 3.01% | 1,255,184 |
| Aug 8, 2025 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | -1.19% | 686,691 |
| Aug 7, 2025 | 166.50 | 169.00 | 164.50 | 168.00 | 168.00 | 0.90% | 541,829 |
| Aug 6, 2025 | 155.00 | 167.00 | 154.00 | 166.50 | 166.50 | 6.73% | 1,199,171 |
| Aug 5, 2025 | 155.00 | 160.00 | 154.50 | 156.00 | 156.00 | 1.30% | 845,845 |
| Aug 4, 2025 | 152.00 | 158.50 | 152.00 | 154.00 | 154.00 | 1.32% | 744,390 |
| Aug 1, 2025 | 153.00 | 154.50 | 150.00 | 152.00 | 152.00 | -1.30% | 242,358 |
| Jul 31, 2025 | 153.50 | 157.00 | 150.50 | 154.00 | 154.00 | 0.65% | 753,229 |
| Jul 30, 2025 | 140.50 | 153.00 | 140.50 | 153.00 | 153.00 | 9.68% | 804,273 |
| Jul 29, 2025 | 141.50 | 141.50 | 136.00 | 139.50 | 139.50 | 0.36% | 101,290 |
| Jul 28, 2025 | 138.00 | 141.50 | 136.50 | 139.00 | 139.00 | 1.46% | 190,313 |
| Jul 25, 2025 | 142.50 | 142.50 | 133.50 | 137.00 | 137.00 | -3.18% | 420,270 |
| Jul 24, 2025 | 144.00 | 145.50 | 141.50 | 141.50 | 141.50 | - | 109,489 |
| Jul 23, 2025 | 141.00 | 144.50 | 140.50 | 141.50 | 141.50 | 2.17% | 92,767 |
| Jul 22, 2025 | 145.50 | 146.00 | 138.00 | 138.50 | 138.50 | -4.81% | 137,290 |
| Jul 21, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | -0.68% | 70,504 |
| Jul 18, 2025 | 146.50 | 148.00 | 146.50 | 146.50 | 146.50 | - | 43,220 |
| Jul 17, 2025 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | -0.34% | 50,369 |
| Jul 16, 2025 | 150.00 | 150.00 | 146.50 | 147.00 | 147.00 | -1.67% | 109,731 |
| Jul 15, 2025 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | 2.05% | 111,602 |
| Jul 14, 2025 | 146.50 | 147.50 | 145.50 | 146.50 | 146.50 | -1.01% | 24,632 |
| Jul 11, 2025 | 148.50 | 151.00 | 147.00 | 148.00 | 148.00 | 1.02% | 317,876 |
| Jul 10, 2025 | 143.00 | 151.00 | 142.50 | 146.50 | 146.50 | 2.81% | 244,183 |
| Jul 9, 2025 | 144.00 | 144.50 | 142.50 | 142.50 | 142.50 | - | 50,326 |
| Jul 8, 2025 | 145.50 | 145.50 | 142.50 | 142.50 | 142.50 | -2.06% | 76,644 |
| Jul 7, 2025 | 147.50 | 149.00 | 145.00 | 145.50 | 145.50 | -1.02% | 108,841 |
| Jul 4, 2025 | 153.50 | 153.50 | 147.00 | 147.00 | 147.00 | -3.29% | 128,040 |
| Jul 3, 2025 | 149.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.01% | 179,977 |
| Jul 2, 2025 | 146.50 | 150.00 | 146.50 | 149.00 | 149.00 | 1.71% | 139,291 |
| Jul 1, 2025 | 149.00 | 149.00 | 146.50 | 146.50 | 146.50 | -0.68% | 70,622 |
| Jun 30, 2025 | 149.50 | 149.50 | 147.50 | 147.50 | 147.50 | -1.34% | 67,012 |