Heron Neutron Medical Corp. (TPE:7799)
Taiwan · Delayed Price · Currency is TWD 544.00
-20.00 (-3.55%)
At close: Dec 2, 2025
Heron Neutron Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 562.00 | 562.00 | 543.00 | 544.00 | 544.00 | -3.55% | 197,923 |
| Dec 1, 2025 | 590.00 | 590.00 | 559.00 | 564.00 | 564.00 | -4.41% | 396,859 |
| Nov 28, 2025 | 557.00 | 590.00 | 537.00 | 590.00 | 590.00 | 9.87% | 762,226 |
| Nov 27, 2025 | 550.00 | 550.00 | 530.00 | 537.00 | 537.00 | -1.47% | 178,168 |
| Nov 26, 2025 | 537.00 | 565.00 | 537.00 | 545.00 | 545.00 | 1.49% | 239,546 |
| Nov 25, 2025 | 540.00 | 546.00 | 530.00 | 537.00 | 537.00 | -1.10% | 168,250 |
| Nov 24, 2025 | 544.00 | 561.00 | 503.00 | 543.00 | 543.00 | 1.31% | 498,986 |
| Nov 21, 2025 | 563.00 | 566.00 | 532.00 | 536.00 | 536.00 | -6.29% | 375,050 |
| Nov 20, 2025 | 571.00 | 585.00 | 560.00 | 572.00 | 572.00 | 2.14% | 213,310 |
| Nov 19, 2025 | 591.00 | 591.00 | 555.00 | 560.00 | 560.00 | -5.25% | 470,838 |
| Nov 18, 2025 | 605.00 | 605.00 | 591.00 | 591.00 | 591.00 | -3.43% | 186,820 |
| Nov 17, 2025 | 609.00 | 616.00 | 600.00 | 612.00 | 612.00 | -0.81% | 197,728 |
| Nov 14, 2025 | 600.00 | 617.00 | 591.00 | 617.00 | 617.00 | 1.15% | 367,956 |
| Nov 13, 2025 | 621.00 | 621.00 | 600.00 | 610.00 | 610.00 | -1.77% | 432,788 |
| Nov 12, 2025 | 616.00 | 633.00 | 612.00 | 621.00 | 621.00 | 0.65% | 242,069 |
| Nov 11, 2025 | 633.00 | 634.00 | 617.00 | 617.00 | 617.00 | -2.83% | 284,042 |
| Nov 10, 2025 | 630.00 | 635.00 | 620.00 | 635.00 | 635.00 | - | 197,897 |
| Nov 7, 2025 | 626.00 | 645.00 | 620.00 | 635.00 | 635.00 | 1.60% | 232,733 |
| Nov 6, 2025 | 620.00 | 641.00 | 617.00 | 625.00 | 625.00 | -4.58% | 392,256 |
| Nov 5, 2025 | 640.00 | 656.00 | 635.00 | 655.00 | 655.00 | 0.31% | 212,307 |
| Nov 4, 2025 | 658.00 | 679.00 | 650.00 | 653.00 | 653.00 | -1.66% | 195,584 |
| Nov 3, 2025 | 679.00 | 679.00 | 662.00 | 664.00 | 664.00 | -2.21% | 199,386 |
| Oct 31, 2025 | 642.00 | 680.00 | 636.00 | 679.00 | 679.00 | 4.46% | 417,212 |
| Oct 30, 2025 | 646.00 | 650.00 | 625.00 | 650.00 | 650.00 | - | 440,305 |
| Oct 29, 2025 | 688.00 | 688.00 | 640.00 | 650.00 | 650.00 | -5.39% | 803,305 |
| Oct 28, 2025 | 700.00 | 702.00 | 672.00 | 687.00 | 687.00 | -1.15% | 434,261 |
| Oct 27, 2025 | 725.00 | 725.00 | 679.00 | 695.00 | 695.00 | -3.87% | 555,635 |
| Oct 23, 2025 | 728.00 | 741.00 | 713.00 | 723.00 | 723.00 | 0.84% | 353,329 |
| Oct 22, 2025 | 725.00 | 728.00 | 705.00 | 717.00 | 717.00 | -0.69% | 333,223 |
| Oct 21, 2025 | 727.00 | 737.00 | 703.00 | 722.00 | 722.00 | -3.09% | 863,679 |
| Oct 20, 2025 | 712.00 | 747.00 | 700.00 | 745.00 | 745.00 | 9.40% | 1,394,697 |
| Oct 17, 2025 | 645.00 | 694.00 | 639.00 | 681.00 | 681.00 | 4.77% | 679,425 |
| Oct 16, 2025 | 629.00 | 650.00 | 625.00 | 650.00 | 650.00 | 3.34% | 338,583 |
| Oct 15, 2025 | 630.00 | 639.00 | 620.00 | 629.00 | 629.00 | 0.32% | 255,622 |
| Oct 14, 2025 | 615.00 | 659.00 | 615.00 | 627.00 | 627.00 | 2.79% | 704,951 |
| Oct 13, 2025 | 610.00 | 610.00 | 598.00 | 610.00 | 610.00 | -3.33% | 430,199 |
| Oct 9, 2025 | 609.00 | 635.00 | 603.00 | 631.00 | 631.00 | 3.95% | 654,999 |
| Oct 8, 2025 | 581.00 | 648.00 | 575.00 | 607.00 | 607.00 | 2.53% | 781,259 |
| Oct 7, 2025 | 606.00 | 609.00 | 586.00 | 592.00 | 592.00 | -2.95% | 629,379 |
| Oct 3, 2025 | 625.00 | 626.00 | 599.00 | 610.00 | 610.00 | -1.29% | 1,059,257 |
| Oct 2, 2025 | 667.00 | 669.00 | 617.00 | 618.00 | 618.00 | -7.35% | 1,348,317 |
| Oct 1, 2025 | 687.00 | 688.00 | 664.00 | 667.00 | 667.00 | -1.91% | 236,727 |
| Sep 30, 2025 | 660.00 | 686.00 | 652.00 | 680.00 | 680.00 | 3.03% | 310,113 |
| Sep 26, 2025 | 690.00 | 690.00 | 651.00 | 660.00 | 660.00 | -3.93% | 602,105 |
| Sep 25, 2025 | 683.00 | 698.00 | 677.00 | 687.00 | 687.00 | 2.38% | 292,875 |
| Sep 24, 2025 | 691.00 | 692.00 | 665.00 | 671.00 | 671.00 | -3.45% | 438,833 |
| Sep 23, 2025 | 671.00 | 718.00 | 653.00 | 695.00 | 695.00 | 2.96% | 775,396 |
| Sep 22, 2025 | 700.00 | 705.00 | 670.00 | 675.00 | 675.00 | -5.20% | 1,178,811 |
| Sep 19, 2025 | 742.00 | 745.00 | 693.00 | 712.00 | 712.00 | -5.07% | 2,425,659 |
| Sep 18, 2025 | 802.00 | 810.00 | 750.00 | 750.00 | 750.00 | -7.41% | 1,533,331 |