Heran Co., Ltd. (TPE:5283)
Taiwan · Delayed Price · Currency is TWD 53.10
-0.50 (-0.93%)
Jul 30, 2026, 1:30 PM CST
Heran Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 53.80 | 53.90 | 52.40 | 53.60 | 53.60 | - | 126,993 |
| Jul 28, 2026 | 53.00 | 53.80 | 52.80 | 53.60 | 53.60 | 0.75% | 228,031 |
| Jul 27, 2026 | 53.40 | 53.40 | 52.80 | 53.20 | 53.20 | - | 51,588 |
| Jul 24, 2026 | 52.50 | 53.90 | 52.40 | 53.20 | 53.20 | 1.33% | 62,380 |
| Jul 23, 2026 | 53.30 | 53.30 | 52.50 | 52.50 | 52.50 | -0.94% | 48,512 |
| Jul 22, 2026 | 53.90 | 54.50 | 53.00 | 53.00 | 53.00 | -1.12% | 54,838 |
| Jul 21, 2026 | 53.40 | 53.90 | 53.30 | 53.60 | 53.60 | 0.94% | 49,201 |
| Jul 20, 2026 | 53.30 | 53.40 | 52.30 | 53.10 | 53.10 | 0.19% | 45,857 |
| Jul 17, 2026 | 52.80 | 53.30 | 52.20 | 53.00 | 53.00 | -0.75% | 110,085 |
| Jul 16, 2026 | 54.00 | 54.00 | 53.30 | 53.40 | 53.40 | -1.11% | 62,196 |
| Jul 15, 2026 | 53.40 | 54.30 | 53.20 | 54.00 | 54.00 | 1.31% | 96,228 |
| Jul 14, 2026 | 53.80 | 53.80 | 52.70 | 53.30 | 53.30 | - | 102,004 |
| Jul 13, 2026 | 53.50 | 53.50 | 52.90 | 53.30 | 53.30 | 0.57% | 52,359 |
| Jul 9, 2026 | 53.00 | 53.00 | 52.60 | 53.00 | 53.00 | - | 64,630 |
| Jul 8, 2026 | 53.40 | 53.40 | 52.70 | 53.00 | 53.00 | -1.30% | 60,671 |
| Jul 7, 2026 | 54.30 | 54.30 | 53.60 | 53.70 | 53.70 | -1.65% | 81,174 |
| Jul 6, 2026 | 54.50 | 55.50 | 53.90 | 54.60 | 54.60 | 1.30% | 144,019 |
| Jul 3, 2026 | 53.40 | 54.70 | 53.40 | 53.90 | 53.90 | 1.32% | 64,220 |
| Jul 2, 2026 | 53.00 | 53.80 | 53.00 | 53.20 | 53.20 | 0.95% | 44,115 |
| Jul 1, 2026 | 53.00 | 53.20 | 52.50 | 52.70 | 52.70 | -0.19% | 82,326 |
| Jun 30, 2026 | 52.60 | 53.00 | 52.00 | 52.80 | 52.80 | 0.76% | 73,868 |
| Jun 29, 2026 | 52.60 | 53.00 | 52.10 | 52.40 | 52.40 | -0.19% | 92,740 |
| Jun 26, 2026 | 55.60 | 55.60 | 52.50 | 52.50 | 52.50 | -7.08% | 235,263 |
| Jun 25, 2026 | 56.90 | 57.10 | 55.70 | 56.50 | 56.50 | -1.74% | 124,283 |
| Jun 24, 2026 | 57.90 | 57.90 | 56.00 | 57.50 | 57.50 | 0.17% | 189,850 |
| Jun 23, 2026 | 56.20 | 57.70 | 55.60 | 57.40 | 57.40 | 2.14% | 327,989 |
| Jun 22, 2026 | 55.00 | 56.40 | 54.40 | 56.20 | 56.20 | 3.12% | 255,998 |
| Jun 18, 2026 | 53.00 | 55.50 | 53.00 | 54.50 | 54.50 | 3.02% | 265,579 |
| Jun 17, 2026 | 52.70 | 52.90 | 51.90 | 52.90 | 52.90 | 0.95% | 58,728 |
| Jun 16, 2026 | 52.90 | 52.90 | 52.30 | 52.40 | 52.40 | -0.57% | 66,068 |
| Jun 15, 2026 | 53.50 | 53.50 | 52.60 | 52.70 | 52.70 | -0.19% | 41,762 |
| Jun 12, 2026 | 52.00 | 53.20 | 52.00 | 52.80 | 52.80 | 1.54% | 100,930 |
| Jun 11, 2026 | 51.50 | 52.00 | 51.30 | 52.00 | 52.00 | 0.19% | 164,389 |
| Jun 10, 2026 | 52.10 | 52.20 | 51.90 | 51.90 | 51.90 | -0.38% | 48,221 |
| Jun 9, 2026 | 51.70 | 52.20 | 51.60 | 52.10 | 52.10 | 0.77% | 104,183 |
| Jun 8, 2026 | 51.00 | 51.90 | 51.00 | 51.70 | 51.70 | -1.52% | 110,290 |
| Jun 5, 2026 | 53.00 | 53.00 | 52.20 | 52.50 | 52.50 | -1.32% | 89,511 |
| Jun 4, 2026 | 53.30 | 53.70 | 52.90 | 53.20 | 53.20 | -0.19% | 105,052 |
| Jun 3, 2026 | 52.50 | 53.50 | 52.50 | 53.30 | 53.30 | 0.76% | 138,607 |
| Jun 2, 2026 | 53.40 | 53.50 | 52.80 | 52.90 | 52.90 | -0.94% | 129,617 |
| Jun 1, 2026 | 52.10 | 53.60 | 52.10 | 53.40 | 53.40 | 2.50% | 163,256 |
| May 29, 2026 | 52.00 | 52.30 | 52.00 | 52.10 | 52.10 | - | 114,735 |
| May 28, 2026 | 51.70 | 52.20 | 51.70 | 52.10 | 52.10 | 0.19% | 133,046 |
| May 27, 2026 | 52.20 | 52.20 | 51.70 | 52.00 | 52.00 | -0.38% | 114,158 |
| May 26, 2026 | 51.90 | 52.20 | 51.30 | 52.20 | 52.20 | 0.58% | 282,283 |
| May 25, 2026 | 52.20 | 52.20 | 51.60 | 51.90 | 51.90 | -0.38% | 168,118 |
| May 22, 2026 | 52.00 | 52.20 | 51.70 | 52.10 | 52.10 | - | 104,850 |
| May 21, 2026 | 51.80 | 52.30 | 51.80 | 52.10 | 52.10 | 0.58% | 88,327 |
| May 20, 2026 | 51.80 | 52.20 | 51.80 | 51.80 | 51.80 | -0.19% | 64,991 |
| May 19, 2026 | 52.10 | 52.20 | 51.90 | 51.90 | 51.90 | -0.38% | 90,997 |