Heran Co., Ltd. (TPE:5283)
Taiwan
· Delayed Price · Currency is TWD 56.30
-1.80 (-3.10%)
At close: Mar 9, 2026
Heran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.50 | 57.50 | 56.10 | 56.30 | 56.30 | -3.10% | 142,854 |
| Mar 6, 2026 | 58.00 | 58.30 | 57.60 | 58.10 | 58.10 | - | 54,756 |
| Mar 5, 2026 | 57.60 | 58.20 | 57.60 | 58.10 | 58.10 | 0.69% | 59,554 |
| Mar 4, 2026 | 58.80 | 58.80 | 57.50 | 57.70 | 57.70 | -2.70% | 211,547 |
| Mar 3, 2026 | 59.90 | 59.90 | 58.70 | 59.30 | 59.30 | -1.00% | 133,248 |
| Mar 2, 2026 | 60.00 | 60.30 | 59.80 | 59.90 | 59.90 | -0.17% | 89,691 |
| Feb 26, 2026 | 60.60 | 60.60 | 59.90 | 60.00 | 60.00 | -0.33% | 113,921 |
| Feb 25, 2026 | 60.40 | 60.40 | 60.00 | 60.20 | 60.20 | - | 77,798 |
| Feb 24, 2026 | 61.30 | 61.30 | 59.80 | 60.20 | 60.20 | -0.17% | 107,270 |
| Feb 23, 2026 | 60.00 | 60.30 | 59.30 | 60.30 | 60.30 | 1.86% | 177,404 |
| Feb 11, 2026 | 59.30 | 59.60 | 59.00 | 59.20 | 59.20 | -0.17% | 62,211 |
| Feb 10, 2026 | 59.30 | 59.40 | 58.90 | 59.30 | 59.30 | -0.84% | 138,310 |
| Feb 9, 2026 | 61.90 | 61.90 | 59.50 | 59.80 | 59.80 | 0.34% | 46,021 |
| Feb 6, 2026 | 60.40 | 60.40 | 59.20 | 59.60 | 59.60 | -1.16% | 109,637 |
| Feb 5, 2026 | 60.70 | 61.10 | 60.10 | 60.30 | 60.30 | -0.66% | 51,254 |
| Feb 4, 2026 | 59.40 | 60.70 | 59.40 | 60.70 | 60.70 | 2.02% | 90,836 |
| Feb 3, 2026 | 59.90 | 59.90 | 59.20 | 59.50 | 59.50 | 0.17% | 53,534 |
| Feb 2, 2026 | 60.50 | 60.50 | 59.30 | 59.40 | 59.40 | -2.14% | 95,368 |
| Jan 30, 2026 | 60.80 | 60.80 | 60.10 | 60.70 | 60.70 | -0.65% | 72,644 |
| Jan 29, 2026 | 61.40 | 61.40 | 60.80 | 61.10 | 61.10 | -0.49% | 50,020 |
| Jan 28, 2026 | 61.40 | 61.50 | 61.10 | 61.40 | 61.40 | 0.66% | 103,233 |
| Jan 27, 2026 | 61.80 | 61.80 | 60.70 | 61.00 | 61.00 | - | 98,079 |
| Jan 26, 2026 | 60.40 | 61.10 | 60.30 | 61.00 | 61.00 | 1.16% | 154,865 |
| Jan 23, 2026 | 60.20 | 60.30 | 59.80 | 60.30 | 60.30 | 0.33% | 72,853 |
| Jan 22, 2026 | 60.80 | 60.80 | 59.80 | 60.10 | 60.10 | 0.67% | 82,178 |
| Jan 21, 2026 | 59.70 | 60.00 | 59.50 | 59.70 | 59.70 | - | 90,955 |
| Jan 20, 2026 | 59.50 | 60.40 | 59.50 | 59.70 | 59.70 | -0.50% | 118,247 |
| Jan 19, 2026 | 60.80 | 61.00 | 59.90 | 60.00 | 60.00 | -1.32% | 173,117 |
| Jan 16, 2026 | 60.70 | 60.90 | 60.40 | 60.80 | 60.80 | 0.16% | 64,296 |
| Jan 15, 2026 | 60.50 | 60.70 | 60.10 | 60.70 | 60.70 | 0.50% | 75,688 |
| Jan 14, 2026 | 59.80 | 60.50 | 59.70 | 60.40 | 60.40 | 1.00% | 110,746 |
| Jan 13, 2026 | 60.70 | 60.70 | 59.20 | 59.80 | 59.80 | -0.66% | 84,565 |
| Jan 12, 2026 | 58.90 | 60.20 | 58.90 | 60.20 | 60.20 | 2.21% | 132,096 |
| Jan 9, 2026 | 59.00 | 59.10 | 58.50 | 58.90 | 58.90 | -0.34% | 51,654 |
| Jan 8, 2026 | 59.90 | 59.90 | 59.00 | 59.10 | 59.10 | -1.34% | 163,627 |
| Jan 7, 2026 | 59.70 | 60.30 | 59.70 | 59.90 | 59.90 | 0.34% | 109,572 |
| Jan 6, 2026 | 59.90 | 59.90 | 59.40 | 59.70 | 59.70 | - | 85,810 |
| Jan 5, 2026 | 60.00 | 60.30 | 59.50 | 59.70 | 59.70 | -1.16% | 180,181 |
| Jan 2, 2026 | 60.50 | 61.00 | 60.00 | 60.40 | 60.40 | -0.17% | 124,230 |
| Dec 31, 2025 | 60.90 | 61.20 | 60.10 | 60.50 | 60.50 | -1.14% | 93,309 |
| Dec 30, 2025 | 61.20 | 61.20 | 60.60 | 61.20 | 61.20 | 0.16% | 76,348 |
| Dec 29, 2025 | 61.00 | 61.40 | 61.00 | 61.10 | 61.10 | -0.16% | 45,223 |
| Dec 26, 2025 | 61.10 | 61.70 | 60.50 | 61.20 | 61.20 | 0.16% | 124,206 |
| Dec 24, 2025 | 61.60 | 61.70 | 61.00 | 61.10 | 61.10 | -0.49% | 69,329 |
| Dec 23, 2025 | 61.90 | 62.30 | 61.30 | 61.40 | 61.40 | - | 100,071 |
| Dec 22, 2025 | 61.60 | 61.80 | 61.00 | 61.40 | 61.40 | -0.32% | 84,890 |
| Dec 19, 2025 | 61.60 | 62.40 | 61.50 | 61.60 | 61.60 | -0.65% | 48,969 |
| Dec 18, 2025 | 61.60 | 62.00 | 61.20 | 62.00 | 62.00 | 0.49% | 92,981 |
| Dec 17, 2025 | 61.90 | 62.20 | 61.00 | 61.70 | 61.70 | -0.16% | 110,638 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.70 | 61.80 | 61.80 | -2.52% | 105,498 |
| Dec 15, 2025 | 63.30 | 63.90 | 63.30 | 63.40 | 63.40 | - | 60,478 |
| Dec 12, 2025 | 63.60 | 63.70 | 62.80 | 63.40 | 63.40 | - | 64,098 |
| Dec 11, 2025 | 64.90 | 65.50 | 63.10 | 63.40 | 63.40 | -0.78% | 25,363 |
| Dec 10, 2025 | 63.50 | 63.90 | 63.50 | 63.90 | 63.90 | - | 21,919 |
| Dec 9, 2025 | 64.60 | 64.60 | 62.30 | 63.90 | 63.90 | 0.47% | 64,159 |
| Dec 8, 2025 | 63.40 | 63.60 | 62.70 | 63.60 | 63.60 | 0.32% | 39,172 |
| Dec 5, 2025 | 64.20 | 64.50 | 62.90 | 63.40 | 63.40 | -1.40% | 59,089 |
| Dec 4, 2025 | 65.50 | 65.50 | 64.30 | 64.30 | 64.30 | -0.62% | 47,740 |
| Dec 3, 2025 | 64.00 | 65.30 | 64.00 | 64.70 | 64.70 | 1.25% | 115,772 |
| Dec 2, 2025 | 63.00 | 64.20 | 63.00 | 63.90 | 63.90 | 1.43% | 121,222 |
| Dec 1, 2025 | 61.80 | 63.60 | 61.80 | 63.00 | 63.00 | 0.32% | 58,008 |
| Nov 28, 2025 | 62.00 | 62.80 | 62.00 | 62.80 | 62.80 | 1.45% | 53,143 |
| Nov 27, 2025 | 61.60 | 61.90 | 61.30 | 61.90 | 61.90 | 0.98% | 37,823 |
| Nov 26, 2025 | 60.50 | 62.00 | 60.50 | 61.30 | 61.30 | 2.17% | 72,971 |
| Nov 25, 2025 | 59.60 | 60.60 | 59.60 | 60.00 | 60.00 | 0.84% | 51,013 |
| Nov 24, 2025 | 59.30 | 60.20 | 59.30 | 59.50 | 59.50 | 0.34% | 45,169 |
| Nov 21, 2025 | 60.00 | 60.00 | 58.90 | 59.30 | 59.30 | - | 70,537 |
| Nov 20, 2025 | 59.00 | 59.60 | 59.00 | 59.30 | 59.30 | 1.89% | 36,075 |
| Nov 19, 2025 | 59.00 | 59.00 | 58.10 | 58.20 | 58.20 | -1.19% | 79,183 |
| Nov 18, 2025 | 59.50 | 59.60 | 58.80 | 58.90 | 58.90 | -2.00% | 176,291 |
| Nov 17, 2025 | 61.30 | 61.60 | 60.10 | 60.10 | 60.10 | -1.80% | 88,992 |
| Nov 14, 2025 | 62.30 | 62.40 | 61.00 | 61.20 | 61.20 | -2.08% | 145,808 |
| Nov 13, 2025 | 60.80 | 63.40 | 60.50 | 62.50 | 62.50 | 3.82% | 177,897 |
| Nov 12, 2025 | 59.90 | 60.90 | 59.70 | 60.20 | 60.20 | 0.50% | 87,611 |
| Nov 11, 2025 | 60.00 | 60.50 | 59.70 | 59.90 | 59.90 | 0.67% | 98,836 |
| Nov 10, 2025 | 60.30 | 60.30 | 59.10 | 59.50 | 59.50 | -1.65% | 139,878 |
| Nov 7, 2025 | 61.00 | 61.00 | 60.30 | 60.50 | 60.50 | -0.82% | 65,667 |
| Nov 6, 2025 | 61.10 | 61.20 | 60.50 | 61.00 | 61.00 | 0.16% | 68,147 |
| Nov 5, 2025 | 61.50 | 61.50 | 60.50 | 60.90 | 60.90 | -1.30% | 86,073 |
| Nov 4, 2025 | 62.20 | 62.20 | 61.50 | 61.70 | 61.70 | -0.80% | 146,104 |
| Nov 3, 2025 | 64.10 | 64.10 | 62.20 | 62.20 | 62.20 | -2.35% | 206,144 |
| Oct 31, 2025 | 63.30 | 65.00 | 62.00 | 63.70 | 63.70 | 3.44% | 364,268 |
| Oct 30, 2025 | 61.17 | 62.25 | 60.67 | 61.58 | 61.17 | 1.23% | 526,185 |
| Oct 29, 2025 | 61.08 | 61.67 | 60.42 | 60.83 | 60.42 | -0.41% | 231,940 |
| Oct 28, 2025 | 62.00 | 62.00 | 60.50 | 61.08 | 60.67 | -1.08% | 239,324 |
| Oct 27, 2025 | 62.17 | 62.50 | 61.33 | 61.75 | 61.33 | -0.54% | 337,506 |
| Oct 23, 2025 | 61.00 | 62.25 | 59.33 | 62.08 | 61.66 | 1.78% | 466,072 |
| Oct 22, 2025 | 59.83 | 61.17 | 59.83 | 61.00 | 60.59 | 2.38% | 346,951 |
| Oct 21, 2025 | 57.08 | 59.58 | 57.08 | 59.58 | 59.18 | 4.38% | 480,019 |
| Oct 20, 2025 | 57.17 | 57.83 | 56.25 | 57.08 | 56.70 | 0.29% | 470,360 |
| Oct 17, 2025 | 54.92 | 57.83 | 54.92 | 56.92 | 56.53 | 5.40% | 475,230 |
| Oct 16, 2025 | 52.50 | 54.00 | 52.25 | 54.00 | 53.63 | 2.21% | 188,330 |
| Oct 15, 2025 | 53.17 | 53.17 | 52.33 | 52.83 | 52.48 | -0.63% | 184,111 |
| Oct 14, 2025 | 55.33 | 55.33 | 52.92 | 53.17 | 52.81 | -4.06% | 426,742 |
| Oct 13, 2025 | 55.42 | 55.42 | 54.00 | 55.42 | 55.04 | -0.60% | 142,968 |
| Oct 9, 2025 | 55.50 | 55.75 | 55.17 | 55.75 | 55.37 | 0.60% | 166,242 |
| Oct 8, 2025 | 56.17 | 56.17 | 55.00 | 55.42 | 55.04 | -1.77% | 302,522 |
| Oct 7, 2025 | 56.50 | 56.67 | 56.25 | 56.42 | 56.03 | -0.15% | 73,938 |
| Oct 3, 2025 | 56.42 | 56.67 | 56.17 | 56.50 | 56.12 | -0.29% | 47,125 |
| Oct 2, 2025 | 56.25 | 56.67 | 56.25 | 56.67 | 56.28 | 0.74% | 52,474 |