Heran Co., Ltd. (TPE:5283)
Taiwan
· Delayed Price · Currency is TWD 53.20
+0.10 (0.19%)
Apr 29, 2026, 1:30 PM CST
Heran Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.10 | 54.10 | 52.80 | 53.20 | 53.20 | 0.19% | 62,895 |
| Apr 28, 2026 | 54.00 | 54.00 | 53.00 | 53.10 | 53.10 | 0.19% | 61,531 |
| Apr 27, 2026 | 54.00 | 54.00 | 52.30 | 53.00 | 53.00 | -1.30% | 185,282 |
| Apr 24, 2026 | 53.90 | 54.30 | 53.50 | 53.70 | 53.70 | -0.92% | 144,644 |
| Apr 23, 2026 | 54.90 | 55.20 | 53.30 | 54.20 | 54.20 | -1.99% | 155,570 |
| Apr 22, 2026 | 55.60 | 55.60 | 55.20 | 55.30 | 55.30 | -0.18% | 69,527 |
| Apr 21, 2026 | 55.70 | 55.70 | 54.20 | 55.40 | 55.40 | -0.54% | 115,596 |
| Apr 20, 2026 | 55.40 | 55.90 | 55.40 | 55.70 | 55.70 | 0.54% | 156,090 |
| Apr 17, 2026 | 55.40 | 55.60 | 55.00 | 55.40 | 55.40 | - | 54,853 |
| Apr 16, 2026 | 55.00 | 55.90 | 55.00 | 55.40 | 55.40 | 0.73% | 138,737 |
| Apr 15, 2026 | 55.00 | 55.10 | 54.40 | 55.00 | 55.00 | - | 116,236 |
| Apr 14, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2.04% | 82,186 |
| Apr 13, 2026 | 54.00 | 54.40 | 53.70 | 53.90 | 53.90 | -2.00% | 163,118 |
| Apr 10, 2026 | 54.70 | 55.10 | 54.50 | 55.00 | 55.00 | 0.55% | 48,940 |
| Apr 9, 2026 | 54.40 | 54.70 | 54.20 | 54.70 | 54.70 | 0.18% | 53,812 |
| Apr 8, 2026 | 54.30 | 55.00 | 54.30 | 54.60 | 54.60 | 0.55% | 55,671 |
| Apr 7, 2026 | 54.40 | 54.70 | 54.10 | 54.30 | 54.30 | -0.37% | 47,794 |
| Apr 2, 2026 | 53.90 | 54.50 | 53.80 | 54.50 | 54.50 | 1.11% | 44,679 |
| Apr 1, 2026 | 53.30 | 54.60 | 53.30 | 53.90 | 53.90 | 1.13% | 90,108 |
| Mar 31, 2026 | 53.40 | 54.00 | 53.30 | 53.30 | 53.30 | -1.84% | 114,053 |
| Mar 30, 2026 | 55.10 | 55.10 | 54.20 | 54.30 | 54.30 | -1.81% | 145,743 |
| Mar 27, 2026 | 55.60 | 55.60 | 55.10 | 55.30 | 55.30 | -1.25% | 80,444 |
| Mar 26, 2026 | 56.20 | 56.70 | 56.00 | 56.00 | 55.80 | -1.06% | 93,560 |
| Mar 25, 2026 | 57.40 | 57.40 | 56.20 | 56.60 | 56.40 | 0.89% | 59,080 |
| Mar 24, 2026 | 55.90 | 56.50 | 55.50 | 56.10 | 55.90 | 0.72% | 53,439 |
| Mar 23, 2026 | 56.50 | 56.50 | 55.50 | 55.70 | 55.50 | -1.94% | 128,761 |
| Mar 20, 2026 | 56.60 | 57.10 | 56.30 | 56.80 | 56.60 | 0.35% | 76,189 |
| Mar 19, 2026 | 57.10 | 57.40 | 56.50 | 56.60 | 56.40 | -1.05% | 47,084 |
| Mar 18, 2026 | 56.90 | 57.90 | 56.90 | 57.20 | 57.00 | 1.06% | 67,118 |
| Mar 17, 2026 | 56.70 | 56.80 | 56.40 | 56.60 | 56.40 | 0.53% | 68,342 |
| Mar 16, 2026 | 56.50 | 56.60 | 56.10 | 56.30 | 56.10 | -0.71% | 90,566 |
| Mar 13, 2026 | 56.60 | 56.70 | 56.00 | 56.70 | 56.50 | 0.18% | 71,875 |
| Mar 12, 2026 | 56.60 | 56.80 | 56.10 | 56.60 | 56.40 | - | 81,705 |
| Mar 11, 2026 | 56.30 | 57.10 | 56.10 | 56.60 | 56.40 | 0.18% | 112,162 |
| Mar 10, 2026 | 56.50 | 56.80 | 56.20 | 56.50 | 56.30 | 0.36% | 78,657 |
| Mar 9, 2026 | 57.50 | 57.50 | 56.10 | 56.30 | 56.10 | -3.10% | 142,854 |
| Mar 6, 2026 | 58.00 | 58.30 | 57.60 | 58.10 | 57.89 | - | 54,860 |
| Mar 5, 2026 | 57.60 | 58.20 | 57.60 | 58.10 | 57.89 | 0.69% | 59,554 |
| Mar 4, 2026 | 58.80 | 58.80 | 57.50 | 57.70 | 57.50 | -2.70% | 211,547 |
| Mar 3, 2026 | 59.90 | 59.90 | 58.70 | 59.30 | 59.09 | -1.00% | 133,248 |
| Mar 2, 2026 | 60.00 | 60.30 | 59.80 | 59.90 | 59.69 | -0.17% | 89,691 |
| Feb 26, 2026 | 60.60 | 60.60 | 59.90 | 60.00 | 59.79 | -0.33% | 113,921 |
| Feb 25, 2026 | 60.40 | 60.40 | 60.00 | 60.20 | 59.99 | - | 77,798 |
| Feb 24, 2026 | 61.30 | 61.30 | 59.80 | 60.20 | 59.99 | -0.17% | 107,270 |
| Feb 23, 2026 | 60.00 | 60.30 | 59.30 | 60.30 | 60.09 | 1.86% | 177,404 |
| Feb 11, 2026 | 59.30 | 59.60 | 59.00 | 59.20 | 58.99 | -0.17% | 62,211 |
| Feb 10, 2026 | 59.30 | 59.40 | 58.90 | 59.30 | 59.09 | -0.84% | 138,310 |
| Feb 9, 2026 | 61.90 | 61.90 | 59.50 | 59.80 | 59.59 | 0.34% | 46,021 |
| Feb 6, 2026 | 60.40 | 60.40 | 59.20 | 59.60 | 59.39 | -1.16% | 109,637 |
| Feb 5, 2026 | 60.70 | 61.10 | 60.10 | 60.30 | 60.09 | -0.66% | 51,254 |
| Feb 4, 2026 | 59.40 | 60.70 | 59.40 | 60.70 | 60.49 | 2.02% | 90,836 |
| Feb 3, 2026 | 59.90 | 59.90 | 59.20 | 59.50 | 59.29 | 0.17% | 53,534 |
| Feb 2, 2026 | 60.50 | 60.50 | 59.30 | 59.40 | 59.19 | -2.14% | 95,368 |
| Jan 30, 2026 | 60.80 | 60.80 | 60.10 | 60.70 | 60.49 | -0.65% | 72,644 |
| Jan 29, 2026 | 61.40 | 61.40 | 60.80 | 61.10 | 60.88 | -0.49% | 50,020 |
| Jan 28, 2026 | 61.40 | 61.50 | 61.10 | 61.40 | 61.18 | 0.66% | 103,233 |
| Jan 27, 2026 | 61.80 | 61.80 | 60.70 | 61.00 | 60.78 | - | 98,079 |
| Jan 26, 2026 | 60.40 | 61.10 | 60.30 | 61.00 | 60.78 | 1.16% | 154,865 |
| Jan 23, 2026 | 60.20 | 60.30 | 59.80 | 60.30 | 60.09 | 0.33% | 72,853 |
| Jan 22, 2026 | 60.80 | 60.80 | 59.80 | 60.10 | 59.89 | 0.67% | 82,178 |
| Jan 21, 2026 | 59.70 | 60.00 | 59.50 | 59.70 | 59.49 | - | 90,955 |
| Jan 20, 2026 | 59.50 | 60.40 | 59.50 | 59.70 | 59.49 | -0.50% | 118,247 |
| Jan 19, 2026 | 60.80 | 61.00 | 59.90 | 60.00 | 59.79 | -1.32% | 173,117 |
| Jan 16, 2026 | 60.70 | 60.90 | 60.40 | 60.80 | 60.58 | 0.16% | 64,296 |
| Jan 15, 2026 | 60.50 | 60.70 | 60.10 | 60.70 | 60.49 | 0.50% | 75,688 |
| Jan 14, 2026 | 59.80 | 60.50 | 59.70 | 60.40 | 60.19 | 1.00% | 110,746 |
| Jan 13, 2026 | 60.70 | 60.70 | 59.20 | 59.80 | 59.59 | -0.66% | 84,565 |
| Jan 12, 2026 | 58.90 | 60.20 | 58.90 | 60.20 | 59.99 | 2.21% | 132,096 |
| Jan 9, 2026 | 59.00 | 59.10 | 58.50 | 58.90 | 58.69 | -0.34% | 51,654 |
| Jan 8, 2026 | 59.90 | 59.90 | 59.00 | 59.10 | 58.89 | -1.34% | 163,627 |
| Jan 7, 2026 | 59.70 | 60.30 | 59.70 | 59.90 | 59.69 | 0.34% | 109,572 |
| Jan 6, 2026 | 59.90 | 59.90 | 59.40 | 59.70 | 59.49 | - | 85,810 |
| Jan 5, 2026 | 60.00 | 60.30 | 59.50 | 59.70 | 59.49 | -1.16% | 180,181 |
| Jan 2, 2026 | 60.50 | 61.00 | 60.00 | 60.40 | 60.19 | -0.17% | 124,230 |
| Dec 31, 2025 | 60.90 | 61.20 | 60.10 | 60.50 | 60.29 | -1.14% | 93,309 |
| Dec 30, 2025 | 61.20 | 61.20 | 60.60 | 61.20 | 60.98 | 0.16% | 76,348 |
| Dec 29, 2025 | 61.00 | 61.40 | 61.00 | 61.10 | 60.88 | -0.16% | 45,223 |
| Dec 26, 2025 | 61.10 | 61.70 | 60.50 | 61.20 | 60.98 | 0.16% | 124,206 |
| Dec 24, 2025 | 61.60 | 61.70 | 61.00 | 61.10 | 60.88 | -0.49% | 69,329 |
| Dec 23, 2025 | 61.90 | 62.30 | 61.30 | 61.40 | 61.18 | - | 100,071 |
| Dec 22, 2025 | 61.60 | 61.80 | 61.00 | 61.40 | 61.18 | -0.32% | 84,890 |
| Dec 19, 2025 | 61.60 | 62.40 | 61.50 | 61.60 | 61.38 | -0.65% | 48,969 |
| Dec 18, 2025 | 61.60 | 62.00 | 61.20 | 62.00 | 61.78 | 0.49% | 92,981 |
| Dec 17, 2025 | 61.90 | 62.20 | 61.00 | 61.70 | 61.48 | -0.16% | 110,638 |
| Dec 16, 2025 | 63.00 | 63.00 | 61.70 | 61.80 | 61.58 | -2.52% | 105,498 |
| Dec 15, 2025 | 63.30 | 63.90 | 63.30 | 63.40 | 63.18 | - | 60,478 |
| Dec 12, 2025 | 63.60 | 63.70 | 62.80 | 63.40 | 63.18 | - | 64,098 |
| Dec 11, 2025 | 64.90 | 65.50 | 63.10 | 63.40 | 63.18 | -0.78% | 25,363 |
| Dec 10, 2025 | 63.50 | 63.90 | 63.50 | 63.90 | 63.67 | - | 21,919 |
| Dec 9, 2025 | 64.60 | 64.60 | 62.30 | 63.90 | 63.67 | 0.47% | 64,159 |
| Dec 8, 2025 | 63.40 | 63.60 | 62.70 | 63.60 | 63.37 | 0.32% | 39,172 |
| Dec 5, 2025 | 64.20 | 64.50 | 62.90 | 63.40 | 63.18 | -1.40% | 59,089 |
| Dec 4, 2025 | 65.50 | 65.50 | 64.30 | 64.30 | 64.07 | -0.62% | 47,740 |
| Dec 3, 2025 | 64.00 | 65.30 | 64.00 | 64.70 | 64.47 | 1.25% | 115,772 |
| Dec 2, 2025 | 63.00 | 64.20 | 63.00 | 63.90 | 63.67 | 1.43% | 121,222 |
| Dec 1, 2025 | 61.80 | 63.60 | 61.80 | 63.00 | 62.78 | 0.32% | 58,008 |
| Nov 28, 2025 | 62.00 | 62.80 | 62.00 | 62.80 | 62.58 | 1.45% | 53,143 |
| Nov 27, 2025 | 61.60 | 61.90 | 61.30 | 61.90 | 61.68 | 0.98% | 37,823 |
| Nov 26, 2025 | 60.50 | 62.00 | 60.50 | 61.30 | 61.08 | 2.17% | 72,971 |
| Nov 25, 2025 | 59.60 | 60.60 | 59.60 | 60.00 | 59.79 | 0.84% | 51,013 |