Heran Co. Ltd.(TW:5283)
NT$48.30-0.30 (-1.43%)
TW:5283
Heran Co. Ltd. historical prices
NT$48.30
At close:-0.30 (-1.43%)
Heran Co. Ltd. (5283) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 48.60 | 48.60 | 47.30 | 48.30 | 48.30 | -1.43% | 142,540 | 1.49 |
| Nov 09, 2026 | 49.50 | 49.50 | 48.40 | 48.60 | 48.60 | -0.82% | 182,442 | 1.94 |
| Nov 06, 2026 | 49.50 | 49.50 | 48.25 | 49.00 | 49.00 | -2.00% | 148,318 | 1.60 |
| Nov 05, 2026 | 50.20 | 50.40 | 49.70 | 50.00 | 50.00 | -0.40% | 57,823 | 0.62 |
| Nov 04, 2026 | 50.30 | 50.30 | 49.75 | 50.20 | 50.20 | -0.59% | 46,793 | 0.51 |
| Nov 03, 2026 | 50.10 | 50.60 | 49.80 | 50.50 | 50.50 | +0.00% | 149,527 | 1.63 |
| Nov 02, 2026 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | +0.60% | 45,505 | 0.49 |
| Oct 30, 2026 | 50.80 | 50.80 | 49.90 | 50.20 | 50.20 | -1.38% | 92,611 | 1.02 |
| Oct 29, 2026 | 50.70 | 51.10 | 50.70 | 50.90 | 50.90 | +0.00% | 52,940 | 0.57 |
| Oct 28, 2026 | 51.50 | 51.50 | 50.70 | 50.90 | 50.90 | +0.20% | 34,951 | 0.37 |
| Oct 27, 2026 | 50.90 | 50.90 | 50.00 | 50.80 | 50.80 | -0.39% | 62,501 | 0.66 |
| Oct 26, 2026 | 51.00 | 51.00 | 50.70 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 51.00 | 51.00 | 50.70 | 51.00 | 51.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.90 | 51.00 | 50.70 | 51.00 | 51.00 | +0.00% | 46,845 | 0.46 |
| Oct 21, 2026 | 51.50 | 51.50 | 50.90 | 51.00 | 51.00 | -0.97% | 80,906 | 0.80 |
| Oct 20, 2026 | 51.20 | 51.50 | 51.20 | 51.50 | 51.50 | -0.39% | 39,473 | 0.39 |
| Oct 19, 2026 | 51.50 | 51.70 | 51.10 | 51.70 | 51.70 | -0.58% | 84,922 | 0.84 |
| Oct 16, 2026 | 51.70 | 52.00 | 51.70 | 52.00 | 52.00 | +0.58% | 33,409 | 0.33 |
| Oct 15, 2026 | 51.90 | 52.00 | 51.40 | 51.70 | 51.70 | -0.58% | 99,298 | 0.99 |
| Oct 14, 2026 | 51.90 | 52.10 | 51.60 | 52.00 | 52.00 | +0.19% | 61,683 | 0.61 |
| Oct 13, 2026 | 51.80 | 51.90 | 51.40 | 51.90 | 51.90 | +0.19% | 102,871 | 1.02 |
| Oct 12, 2026 | 51.80 | 52.20 | 51.80 | 51.80 | 51.80 | +0.00% | 55,001 | 0.54 |
| Oct 09, 2026 | 51.80 | 51.80 | 51.30 | 51.80 | 51.80 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.50 | 51.80 | 51.30 | 51.80 | 51.80 | +0.39% | 92,592 | 0.90 |
| Oct 07, 2026 | 51.40 | 52.20 | 51.40 | 51.60 | 51.60 | -0.39% | 32,287 | 0.31 |
| Oct 06, 2026 | 52.10 | 52.10 | 51.50 | 51.80 | 51.80 | -0.58% | 129,615 | 1.27 |
| Oct 05, 2026 | 53.80 | 53.80 | 51.90 | 52.10 | 52.10 | -0.76% | 156,113 | 1.55 |
| Oct 02, 2026 | 52.80 | 52.80 | 52.20 | 52.50 | 52.50 | -0.94% | 112,580 | 1.12 |
| Oct 01, 2026 | 52.90 | 53.00 | 52.60 | 53.00 | 53.00 | +0.38% | 18,316 | 0.18 |
| Sep 30, 2026 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | +0.38% | 59,873 | 0.58 |
| Sep 29, 2026 | 52.80 | 53.10 | 52.50 | 52.60 | 52.60 | -0.75% | 36,234 | 0.35 |
| Sep 28, 2026 | 53.00 | 53.50 | 52.90 | 53.00 | 53.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 53.00 | 53.50 | 52.90 | 53.00 | 53.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 53.00 | 53.50 | 52.90 | 53.00 | 53.00 | -0.93% | 55,976 | 0.52 |
| Sep 23, 2026 | 54.20 | 54.20 | 53.50 | 53.50 | 53.50 | -1.29% | 70,610 | 0.64 |
| Sep 22, 2026 | 54.60 | 55.00 | 54.20 | 54.20 | 54.20 | -0.73% | 30,216 | 0.27 |
| Sep 21, 2026 | 56.20 | 56.20 | 54.10 | 54.60 | 54.60 | -3.02% | 72,693 | 0.64 |
| Sep 18, 2026 | 53.30 | 56.30 | 52.70 | 56.30 | 56.30 | +5.63% | 99,579 | 0.84 |
| Sep 17, 2026 | 53.40 | 53.40 | 52.80 | 53.30 | 53.30 | +0.76% | 39,571 | 0.32 |
| Sep 16, 2026 | 52.40 | 53.10 | 52.40 | 52.90 | 52.90 | +0.00% | 20,063 | 0.16 |
| Sep 15, 2026 | 53.20 | 53.40 | 52.80 | 52.90 | 52.90 | -1.31% | 23,254 | 0.18 |
| Sep 14, 2026 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | +0.94% | 35,446 | 0.28 |
| Sep 11, 2026 | 53.90 | 53.90 | 52.70 | 53.10 | 53.10 | -1.85% | 81,524 | 0.64 |
| Sep 10, 2026 | 54.50 | 54.50 | 53.70 | 54.10 | 54.10 | -1.10% | 28,885 | 0.23 |
| Sep 09, 2026 | 54.80 | 54.80 | 54.20 | 54.70 | 54.70 | +1.30% | 59,818 | 0.46 |
| Sep 08, 2026 | 53.90 | 54.30 | 53.90 | 54.00 | 54.00 | -0.18% | 76,378 | 0.59 |
| Sep 07, 2026 | 54.70 | 54.70 | 53.80 | 54.10 | 54.10 | -0.18% | 80,891 | 0.62 |
| Sep 04, 2026 | 54.00 | 54.90 | 53.60 | 54.20 | 54.20 | +0.74% | 74,382 | 0.57 |
| Sep 03, 2026 | 53.00 | 55.00 | 53.00 | 53.80 | 53.80 | +2.67% | 117,040 | 0.89 |
| Sep 02, 2026 | 52.10 | 52.90 | 52.10 | 52.40 | 52.40 | +0.38% | 53,759 | 0.41 |
