Her Chee Industrial Co., Ltd. (TPEX:8937)
Taiwan · Delayed Price · Currency is TWD 22.70
-0.90 (-3.81%)
Jul 29, 2026, 1:24 PM CST
Her Chee Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 23.30 | 23.60 | 22.10 | 22.70 | - | -3.81% | 111,947 |
| Jul 28, 2026 | 23.85 | 24.00 | 23.30 | 23.60 | 23.60 | -4.07% | 80,340 |
| Jul 27, 2026 | 23.95 | 24.70 | 23.50 | 24.60 | 24.60 | -0.81% | 53,232 |
| Jul 24, 2026 | 25.05 | 25.20 | 24.00 | 24.80 | 24.80 | -0.40% | 128,863 |
| Jul 23, 2026 | 25.15 | 25.15 | 24.40 | 24.90 | 24.90 | 0.61% | 32,081 |
| Jul 22, 2026 | 25.20 | 25.40 | 24.40 | 24.75 | 24.75 | -0.20% | 72,679 |
| Jul 21, 2026 | 24.90 | 24.90 | 23.50 | 24.80 | 24.80 | -0.80% | 82,221 |
| Jul 20, 2026 | 25.75 | 25.75 | 24.20 | 25.00 | 25.00 | -0.99% | 81,144 |
| Jul 17, 2026 | 25.25 | 25.45 | 24.60 | 25.25 | 25.25 | - | 135,982 |
| Jul 16, 2026 | 24.90 | 26.40 | 24.40 | 25.25 | 25.25 | 1.20% | 92,428 |
| Jul 15, 2026 | 24.05 | 25.20 | 24.05 | 24.95 | 24.95 | 3.74% | 74,447 |
| Jul 14, 2026 | 24.70 | 24.80 | 23.65 | 24.05 | 24.05 | -3.22% | 145,444 |
| Jul 13, 2026 | 25.00 | 25.45 | 24.80 | 24.85 | 24.85 | -2.74% | 88,765 |
| Jul 9, 2026 | 27.00 | 27.00 | 25.25 | 25.55 | 25.55 | -3.04% | 156,862 |
| Jul 8, 2026 | 27.00 | 27.00 | 26.00 | 26.35 | 26.35 | -1.86% | 127,837 |
| Jul 7, 2026 | 27.65 | 28.40 | 26.60 | 26.85 | 26.85 | -3.07% | 120,474 |
| Jul 6, 2026 | 28.40 | 28.45 | 27.70 | 27.70 | 27.70 | -0.36% | 87,953 |
| Jul 3, 2026 | 28.25 | 28.25 | 27.25 | 27.80 | 27.80 | 1.46% | 82,969 |
| Jul 2, 2026 | 28.10 | 28.10 | 27.25 | 27.40 | 27.40 | -0.18% | 59,514 |
| Jul 1, 2026 | 28.10 | 28.20 | 27.15 | 27.45 | 27.45 | -4.52% | 153,351 |
| Jun 30, 2026 | 29.25 | 29.25 | 27.60 | 28.75 | 28.75 | 8.08% | 148,037 |
| Jun 29, 2026 | 27.80 | 28.00 | 26.60 | 26.60 | 26.60 | -4.32% | 173,222 |
| Jun 26, 2026 | 28.05 | 28.60 | 27.80 | 27.80 | 27.80 | -2.28% | 136,254 |
| Jun 25, 2026 | 30.30 | 30.30 | 28.00 | 28.45 | 28.45 | -2.57% | 122,532 |
| Jun 24, 2026 | 28.80 | 30.90 | 28.75 | 29.20 | 29.20 | -0.68% | 128,686 |
| Jun 23, 2026 | 31.60 | 31.60 | 29.05 | 29.40 | 29.40 | -7.84% | 405,336 |
| Jun 22, 2026 | 31.00 | 32.10 | 29.35 | 31.90 | 31.90 | 9.25% | 700,759 |
| Jun 18, 2026 | 29.50 | 29.50 | 28.55 | 29.20 | 29.20 | -0.17% | 244,709 |
| Jun 17, 2026 | 28.00 | 29.65 | 26.50 | 29.25 | 29.25 | 2.63% | 484,135 |
| Jun 16, 2026 | 28.10 | 28.90 | 26.35 | 28.50 | 28.50 | 8.37% | 887,712 |
| Jun 15, 2026 | 25.25 | 26.30 | 25.25 | 26.30 | 26.30 | 9.81% | 163,100 |
| Jun 12, 2026 | 22.45 | 23.95 | 21.60 | 23.95 | 23.95 | 9.86% | 427,523 |
| Jun 11, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -4.39% | 273,972 |
| Jun 10, 2026 | 24.00 | 24.00 | 22.70 | 22.80 | 22.80 | -6.17% | 394,918 |
| Jun 9, 2026 | 23.45 | 24.65 | 23.25 | 24.30 | 24.30 | 0.62% | 639,450 |
| Jun 8, 2026 | 23.10 | 24.15 | 23.10 | 24.15 | 24.15 | -5.48% | 436,732 |
| Jun 5, 2026 | 26.00 | 26.00 | 25.35 | 25.55 | 25.55 | -1.73% | 351,750 |
| Jun 4, 2026 | 26.25 | 26.25 | 25.80 | 26.00 | 26.00 | -1.14% | 179,586 |
| Jun 3, 2026 | 26.25 | 27.00 | 26.10 | 26.30 | 26.30 | -0.38% | 169,832 |
| Jun 2, 2026 | 26.75 | 26.75 | 26.00 | 26.40 | 26.40 | -1.31% | 249,217 |
| Jun 1, 2026 | 27.45 | 27.45 | 25.80 | 26.75 | 26.75 | -2.55% | 545,826 |
| May 29, 2026 | 28.60 | 28.60 | 26.45 | 27.45 | 27.45 | -2.66% | 767,581 |
| May 28, 2026 | 30.10 | 30.40 | 27.40 | 28.20 | 28.20 | -7.08% | 594,008 |
| May 27, 2026 | 30.45 | 30.75 | 30.00 | 30.35 | 30.35 | -0.82% | 323,142 |
| May 26, 2026 | 30.90 | 30.90 | 30.40 | 30.60 | 30.60 | -3.62% | 213,373 |
| May 25, 2026 | 30.90 | 32.40 | 30.30 | 31.75 | 31.75 | 1.44% | 431,592 |
| May 22, 2026 | 32.35 | 32.80 | 31.10 | 31.30 | 31.30 | -2.19% | 626,136 |
| May 21, 2026 | 33.90 | 33.95 | 31.85 | 32.00 | 32.00 | 0.63% | 912,925 |
| May 20, 2026 | 30.80 | 32.45 | 30.65 | 31.80 | 31.80 | 3.25% | 182,426 |
| May 19, 2026 | 31.15 | 31.70 | 30.80 | 30.80 | 30.80 | -1.12% | 127,898 |