Her Chee Industrial Co., Ltd. (TPEX:8937)
Taiwan · Delayed Price · Currency is TWD 27.20
-1.50 (-5.23%)
Sep 8, 2026, 11:09 AM CST
Her Chee Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 30.05 | 30.10 | 28.50 | 28.70 | 28.70 | -4.33% | 180,172 |
| Sep 4, 2026 | 29.90 | 30.50 | 29.20 | 30.00 | 30.00 | 3.09% | 155,978 |
| Sep 3, 2026 | 30.00 | 30.40 | 29.05 | 29.10 | 29.10 | -1.69% | 146,720 |
| Sep 2, 2026 | 28.55 | 29.60 | 28.55 | 29.60 | 29.60 | 0.34% | 803,987 |
| Sep 1, 2026 | 30.30 | 30.80 | 28.85 | 29.50 | 29.50 | -1.50% | 213,942 |
| Aug 31, 2026 | 28.20 | 30.50 | 28.00 | 29.95 | 29.95 | 5.46% | 412,332 |
| Aug 28, 2026 | 27.40 | 28.45 | 26.50 | 28.40 | 28.40 | 7.37% | 269,920 |
| Aug 27, 2026 | 29.80 | 29.80 | 26.45 | 26.45 | 26.45 | -7.52% | 5,489,770 |
| Aug 26, 2026 | 26.45 | 28.60 | 26.45 | 28.60 | 28.60 | 8.33% | 339,917 |
| Aug 25, 2026 | 27.50 | 27.50 | 26.25 | 26.40 | 26.40 | -2.04% | 77,029 |
| Aug 24, 2026 | 26.80 | 27.50 | 26.55 | 26.95 | 26.95 | 1.51% | 186,105 |
| Aug 21, 2026 | 25.30 | 26.60 | 25.00 | 26.55 | 26.55 | 4.94% | 136,532 |
| Aug 20, 2026 | 25.00 | 27.00 | 24.40 | 25.30 | 25.30 | -0.98% | 266,176 |
| Aug 19, 2026 | 23.40 | 25.55 | 23.20 | 25.55 | 25.55 | 9.89% | 340,803 |
| Aug 18, 2026 | 23.75 | 23.75 | 22.65 | 23.25 | 23.25 | -0.43% | 24,600 |
| Aug 17, 2026 | 23.50 | 23.60 | 23.10 | 23.35 | 23.35 | -2.71% | 45,637 |
| Aug 14, 2026 | 24.30 | 24.30 | 23.55 | 24.00 | 24.00 | -2.04% | 37,101 |
| Aug 13, 2026 | 24.45 | 25.30 | 23.70 | 24.50 | 24.50 | 2.30% | 94,030 |
| Aug 12, 2026 | 23.60 | 24.85 | 23.15 | 23.95 | 23.95 | 2.35% | 205,227 |
| Aug 11, 2026 | 23.15 | 23.40 | 22.60 | 23.40 | 23.40 | -1.06% | 66,620 |
| Aug 10, 2026 | 23.80 | 23.85 | 23.45 | 23.65 | 23.65 | -0.63% | 40,502 |
| Aug 7, 2026 | 23.95 | 24.00 | 23.00 | 23.80 | 23.80 | -0.42% | 45,110 |
| Aug 6, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | - | 12,628 |
| Aug 5, 2026 | 23.80 | 24.45 | 23.60 | 23.90 | 23.90 | 0.42% | 37,600 |
| Aug 4, 2026 | 24.50 | 24.60 | 23.35 | 23.80 | 23.80 | -2.66% | 62,029 |
| Aug 3, 2026 | 24.45 | 25.00 | 23.55 | 24.45 | 24.45 | 1.87% | 52,097 |
| Jul 31, 2026 | 22.95 | 24.00 | 22.75 | 24.00 | 24.00 | 4.80% | 71,061 |
| Jul 30, 2026 | 21.80 | 22.90 | 21.80 | 22.90 | 22.90 | 0.88% | 77,209 |
| Jul 29, 2026 | 23.30 | 23.60 | 22.10 | 22.70 | 22.70 | -3.81% | 112,447 |
| 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 |