Her Chee Industrial Co., Ltd. (TPEX:8937)
Taiwan
· Delayed Price · Currency is TWD 153.00
-1.00 (-0.65%)
At close: Dec 5, 2025
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 |
| Sep 22, 2025 | 164.00 | 167.50 | 161.00 | 165.50 | 165.50 | 0.91% | 507,533 |
| Sep 19, 2025 | 172.50 | 172.50 | 159.50 | 164.00 | 164.00 | -4.65% | 1,040,895 |
| Sep 18, 2025 | 166.50 | 177.50 | 165.00 | 172.00 | 172.00 | 4.56% | 1,295,832 |
| Sep 17, 2025 | 166.50 | 168.50 | 163.50 | 164.50 | 164.50 | -0.30% | 795,707 |
| Sep 16, 2025 | 159.00 | 165.00 | 156.00 | 165.00 | 165.00 | 5.10% | 933,392 |
| Sep 15, 2025 | 155.50 | 160.00 | 154.00 | 157.00 | 157.00 | 1.95% | 425,411 |
| Sep 12, 2025 | 155.50 | 155.50 | 152.00 | 154.00 | 154.00 | 0.65% | 176,016 |
| Sep 11, 2025 | 157.50 | 157.50 | 152.50 | 153.00 | 153.00 | -2.24% | 431,957 |
| Sep 10, 2025 | 165.50 | 166.00 | 156.00 | 156.50 | 156.50 | -5.15% | 971,707 |
| Sep 9, 2025 | 170.50 | 171.50 | 161.50 | 165.00 | 165.00 | -2.37% | 1,559,214 |
| Sep 8, 2025 | 167.50 | 171.00 | 159.00 | 169.00 | 168.90 | 5.63% | 1,627,078 |
| Sep 5, 2025 | 158.00 | 165.00 | 158.00 | 160.00 | 159.91 | 1.27% | 1,154,881 |
| Sep 4, 2025 | 160.00 | 160.50 | 156.00 | 158.00 | 157.91 | -0.63% | 339,737 |
| Sep 3, 2025 | 147.50 | 160.00 | 147.50 | 159.00 | 158.91 | 8.16% | 930,236 |
| Sep 2, 2025 | 151.50 | 152.50 | 146.50 | 147.00 | 146.91 | -2.00% | 359,193 |
| Sep 1, 2025 | 148.00 | 155.00 | 148.00 | 150.00 | 149.91 | 1.01% | 586,323 |
| Aug 29, 2025 | 151.00 | 153.50 | 147.00 | 148.50 | 148.41 | -1.66% | 331,790 |
| Aug 28, 2025 | 148.00 | 154.00 | 146.50 | 151.00 | 150.91 | 2.03% | 343,182 |
| Aug 27, 2025 | 149.50 | 149.50 | 145.00 | 148.00 | 147.91 | 1.02% | 170,811 |
| Aug 26, 2025 | 151.00 | 154.00 | 145.00 | 146.50 | 146.41 | -2.33% | 841,125 |
| Aug 25, 2025 | 152.00 | 154.00 | 148.50 | 150.00 | 149.91 | -0.99% | 408,161 |
| Aug 22, 2025 | 161.00 | 163.00 | 149.00 | 151.50 | 151.41 | -7.90% | 1,485,434 |
| Aug 21, 2025 | 153.00 | 166.00 | 153.00 | 164.50 | 164.40 | 8.94% | 1,106,884 |
| Aug 20, 2025 | 147.00 | 151.50 | 145.50 | 151.00 | 150.91 | 3.07% | 259,895 |
| Aug 19, 2025 | 147.00 | 149.00 | 144.50 | 146.50 | 146.41 | -0.34% | 270,561 |
| Aug 18, 2025 | 156.00 | 156.50 | 142.50 | 147.00 | 146.91 | -6.07% | 1,172,138 |
| Aug 15, 2025 | 154.00 | 159.00 | 151.50 | 156.50 | 156.41 | 2.62% | 468,501 |
| Aug 14, 2025 | 160.00 | 160.00 | 151.50 | 152.50 | 152.41 | -4.39% | 681,227 |
| Aug 13, 2025 | 169.50 | 170.00 | 155.50 | 159.50 | 159.41 | -5.34% | 1,250,324 |
| Aug 12, 2025 | 172.00 | 173.00 | 164.00 | 168.50 | 168.40 | -1.46% | 940,988 |
| Aug 11, 2025 | 166.00 | 172.00 | 157.50 | 171.00 | 170.90 | 3.01% | 1,255,184 |
| Aug 8, 2025 | 168.00 | 170.00 | 163.00 | 166.00 | 165.90 | -1.19% | 686,691 |
| Aug 7, 2025 | 166.50 | 169.00 | 164.50 | 168.00 | 167.90 | 0.90% | 541,829 |
| Aug 6, 2025 | 155.00 | 167.00 | 154.00 | 166.50 | 166.40 | 6.73% | 1,199,171 |
| Aug 5, 2025 | 155.00 | 160.00 | 154.50 | 156.00 | 155.91 | 1.30% | 845,845 |
| Aug 4, 2025 | 152.00 | 158.50 | 152.00 | 154.00 | 153.91 | 1.32% | 744,390 |
| Aug 1, 2025 | 153.00 | 154.50 | 150.00 | 152.00 | 151.91 | -1.30% | 242,358 |
| Jul 31, 2025 | 153.50 | 157.00 | 150.50 | 154.00 | 153.91 | 0.65% | 753,229 |
| Jul 30, 2025 | 140.50 | 153.00 | 140.50 | 153.00 | 152.91 | 9.68% | 804,273 |
| Jul 29, 2025 | 141.50 | 141.50 | 136.00 | 139.50 | 139.42 | 0.36% | 101,290 |
| Jul 28, 2025 | 138.00 | 141.50 | 136.50 | 139.00 | 138.92 | 1.46% | 190,313 |
| Jul 25, 2025 | 142.50 | 142.50 | 133.50 | 137.00 | 136.92 | -3.18% | 420,270 |
| Jul 24, 2025 | 144.00 | 145.50 | 141.50 | 141.50 | 141.42 | - | 109,489 |
| Jul 23, 2025 | 141.00 | 144.50 | 140.50 | 141.50 | 141.42 | 2.17% | 92,767 |
| Jul 22, 2025 | 145.50 | 146.00 | 138.00 | 138.50 | 138.42 | -4.81% | 137,290 |
| Jul 21, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 145.41 | -0.68% | 70,504 |
| Jul 18, 2025 | 146.50 | 148.00 | 146.50 | 146.50 | 146.41 | - | 43,220 |
| Jul 17, 2025 | 147.50 | 148.00 | 146.00 | 146.50 | 146.41 | -0.34% | 50,369 |
| Jul 16, 2025 | 150.00 | 150.00 | 146.50 | 147.00 | 146.91 | -1.67% | 109,731 |
| Jul 15, 2025 | 146.00 | 149.50 | 146.00 | 149.50 | 149.41 | 2.05% | 111,602 |