Heran Co. Ltd. 5283
TWSE · Taiwan · Consumer Durables
TWD 52.70-0.30 (-0.57%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 53.00 | +0.38% | TWD 52.90 | TWD 53.00 | TWD 52.60 | 17.10K |
| 2026-09-30 | TWD 52.80 | +0.38% | TWD 52.60 | TWD 53.00 | TWD 52.60 | 57.20K |
| 2026-09-29 | TWD 52.60 | -0.75% | TWD 52.80 | TWD 53.10 | TWD 52.50 | 31.40K |
| 2026-09-24 | TWD 53.00 | -0.93% | TWD 53.00 | TWD 53.50 | TWD 52.90 |
| 54.06K |
| 2026-09-23 | TWD 53.50 | -1.29% | TWD 54.20 | TWD 54.20 | TWD 53.50 | 69.18K |
| 2026-09-22 | TWD 54.20 | -0.73% | TWD 54.60 | TWD 55.00 | TWD 54.20 | 27.40K |
| 2026-09-21 | TWD 54.60 | -3.02% | TWD 56.20 | TWD 56.20 | TWD 54.10 | 70.29K |
| 2026-09-18 | TWD 56.30 | +5.63% | TWD 53.30 | TWD 56.30 | TWD 52.70 | 98.41K |
| 2026-09-17 | TWD 53.30 | +0.76% | TWD 53.40 | TWD 53.40 | TWD 52.80 | 38.40K |
| 2026-09-16 | TWD 52.90 | 0.00% | TWD 52.40 | TWD 53.10 | TWD 52.40 | 18.55K |
| 2026-09-15 | TWD 52.90 | -1.31% | TWD 53.20 | TWD 53.40 | TWD 52.80 | 22.06K |
| 2026-09-14 | TWD 53.60 | +0.94% | TWD 52.40 | TWD 53.60 | TWD 52.40 | 32.10K |
| 2026-09-11 | TWD 53.10 | -1.85% | TWD 53.90 | TWD 53.90 | TWD 52.70 | 77.00K |
| 2026-09-10 | TWD 54.10 | -1.10% | TWD 54.50 | TWD 54.50 | TWD 53.70 | 26.00K |
| 2026-09-09 | TWD 54.70 | +1.30% | TWD 54.80 | TWD 54.80 | TWD 54.20 | 56.17K |
| 2026-09-08 | TWD 54.00 | -0.18% | TWD 53.90 | TWD 54.30 | TWD 53.90 | 72.63K |
| 2026-09-07 | TWD 54.10 | -0.18% | TWD 54.70 | TWD 54.70 | TWD 53.80 | 77.20K |
| 2026-09-04 | TWD 54.20 | +0.74% | TWD 54.00 | TWD 54.90 | TWD 53.60 | 69.50K |
| 2026-09-03 | TWD 53.80 | +2.67% | TWD 53.00 | TWD 55.00 | TWD 53.00 | 109.07K |
| 2026-09-02 | TWD 52.40 | +0.38% | TWD 52.10 | TWD 52.90 | TWD 52.10 | 52.07K |
| 2026-09-01 | TWD 52.20 | -0.38% | TWD 52.40 | TWD 52.70 | TWD 52.00 | 32.00K |
| 2026-08-31 | TWD 52.40 | +0.96% | TWD 51.40 | TWD 52.80 | TWD 51.30 | 129.05K |
| 2026-08-28 | TWD 51.90 | -1.47% | TWD 52.50 | TWD 53.10 | TWD 51.40 | 353.87K |
| 2026-08-27 | TWD 52.67 | +2.86% | TWD 51.47 | TWD 52.84 | TWD 50.60 | 562.45K |
| 2026-08-26 | TWD 51.21 | -0.83% | TWD 52.41 | TWD 52.41 | TWD 50.86 | 152.26K |
| 2026-08-25 | TWD 51.64 | +1.18% | TWD 51.03 | TWD 51.81 | TWD 50.86 | 205.56K |
| 2026-08-24 | TWD 51.03 | +2.25% | TWD 50.43 | TWD 51.03 | TWD 50.00 | 181.42K |
| 2026-08-21 | TWD 49.91 | +1.22% | TWD 49.40 | TWD 50.17 | TWD 49.14 | 69.83K |
| 2026-08-20 | TWD 49.31 | +0.70% | TWD 48.53 | TWD 49.31 | TWD 48.53 | 65.19K |
| 2026-08-19 | TWD 48.97 | +0.53% | TWD 48.28 | TWD 49.22 | TWD 47.93 | 81.40K |
| 2026-08-18 | TWD 48.71 | -2.42% | TWD 49.91 | TWD 50.43 | TWD 48.45 | 131.11K |
| 2026-08-17 | TWD 49.91 | +0.70% | TWD 50.26 | TWD 50.26 | TWD 48.62 | 125.88K |
| 2026-08-14 | TWD 49.57 | +1.59% | TWD 49.74 | TWD 51.29 | TWD 49.14 | 310.01K |
| 2026-08-13 | TWD 48.79 | +4.62% | TWD 47.84 | TWD 48.88 | TWD 46.81 | 333.94K |
| 2026-08-12 | TWD 46.64 | +0.19% | TWD 46.55 | TWD 46.90 | TWD 46.29 | 53.79K |
| 2026-08-11 | TWD 46.55 | +0.56% | TWD 46.47 | TWD 46.55 | TWD 45.86 | 79.07K |
| 2026-08-10 | TWD 46.29 | -0.56% | TWD 46.29 | TWD 46.38 | TWD 46.12 | 47.94K |
| 2026-08-07 | TWD 46.55 | +0.37% | TWD 46.64 | TWD 46.64 | TWD 46.03 | 27.91K |
| 2026-08-06 | TWD 46.38 | +0.75% | TWD 45.43 | TWD 46.38 | TWD 45.43 | 102.31K |
| 2026-08-05 | TWD 46.03 | -0.74% | TWD 47.50 | TWD 47.50 | TWD 45.95 | 56.03K |
| 2026-08-04 | TWD 46.38 | -1.82% | TWD 46.03 | TWD 46.98 | TWD 46.03 | 38.40K |
| 2026-08-03 | TWD 47.24 | 0.00% | TWD 47.16 | TWD 47.33 | TWD 46.38 | 145.23K |
| 2026-07-31 | TWD 47.24 | +3.20% | TWD 47.24 | TWD 47.24 | TWD 46.21 | 116.94K |
| 2026-07-30 | TWD 45.78 | -0.93% | TWD 46.55 | TWD 46.55 | TWD 45.43 | 81.27K |
| 2026-07-29 | TWD 46.21 | 0.00% | TWD 46.38 | TWD 46.47 | TWD 45.17 | 142.69K |
| 2026-07-28 | TWD 46.21 | +0.75% | TWD 45.69 | TWD 46.38 | TWD 45.52 | 257.52K |
| 2026-07-27 | TWD 45.86 | 0.00% | TWD 46.03 | TWD 46.03 | TWD 45.52 | 58.00K |
| 2026-07-24 | TWD 45.86 | +1.33% | TWD 45.26 | TWD 46.47 | TWD 45.17 | 69.37K |
| 2026-07-23 | TWD 45.26 | -0.94% | TWD 45.95 | TWD 45.95 | TWD 45.26 | 53.48K |
| 2026-07-22 | TWD 45.69 | -1.12% | TWD 46.47 | TWD 46.98 | TWD 45.69 | 60.58K |
| 2026-07-21 | TWD 46.21 | +0.94% | TWD 46.03 | TWD 46.47 | TWD 45.95 | 54.52K |
| 2026-07-20 | TWD 45.78 | +0.19% | TWD 45.95 | TWD 46.03 | TWD 45.09 | 51.04K |
| 2026-07-17 | TWD 45.69 | -0.75% | TWD 45.52 | TWD 45.95 | TWD 45.00 | 122.96K |
| 2026-07-16 | TWD 46.03 | -1.11% | TWD 46.55 | TWD 46.55 | TWD 45.95 | 69.82K |
| 2026-07-15 | TWD 46.55 | +1.31% | TWD 46.03 | TWD 46.81 | TWD 45.86 | 106.76K |
| 2026-07-14 | TWD 45.95 | 0.00% | TWD 46.38 | TWD 46.38 | TWD 45.43 | 113.68K |
| 2026-07-13 | TWD 45.95 | +0.57% | TWD 46.12 | TWD 46.12 | TWD 45.60 | 59.28K |
| 2026-07-10 | TWD 45.69 | 0.00% | TWD 45.69 | TWD 45.69 | TWD 45.69 | 0 |
| 2026-07-09 | TWD 45.69 | 0.00% | TWD 45.69 | TWD 45.69 | TWD 45.34 | 70.76K |
| 2026-07-08 | TWD 45.69 | -1.30% | TWD 46.03 | TWD 46.03 | TWD 45.43 | 65.19K |
| 2026-07-07 | TWD 46.29 | -1.65% | TWD 46.81 | TWD 46.81 | TWD 46.21 | 91.64K |
| 2026-07-06 | TWD 47.07 | +1.30% | TWD 46.98 | TWD 47.84 | TWD 46.47 | 159.38K |
| 2026-07-03 | TWD 46.47 | +1.32% | TWD 46.03 | TWD 47.16 | TWD 46.03 | 73.08K |
| 2026-07-02 | TWD 45.86 | +0.95% | TWD 45.69 | TWD 46.38 | TWD 45.69 | 49.88K |
| 2026-07-01 | TWD 45.43 | -0.19% | TWD 45.69 | TWD 45.86 | TWD 45.26 | 91.64K |
| 2026-06-30 | TWD 45.52 | +0.76% | TWD 45.34 | TWD 45.69 | TWD 44.83 | 83.22K |
| 2026-06-29 | TWD 45.17 | -0.19% | TWD 45.34 | TWD 45.69 | TWD 44.91 | 103.42K |
| 2026-06-26 | TWD 45.26 | -7.08% | TWD 47.93 | TWD 47.93 | TWD 45.26 | 265.27K |
| 2026-06-25 | TWD 48.71 | -1.74% | TWD 49.05 | TWD 49.22 | TWD 48.02 | 140.39K |
| 2026-06-24 | TWD 49.57 | +0.17% | TWD 49.91 | TWD 49.91 | TWD 48.28 | 207.99K |
| 2026-06-23 | TWD 49.48 | +2.14% | TWD 48.45 | TWD 49.74 | TWD 47.93 | 366.92K |
| 2026-06-22 | TWD 48.45 | +3.12% | TWD 47.41 | TWD 48.62 | TWD 46.90 | 280.04K |
| 2026-06-18 | TWD 46.98 | +3.02% | TWD 45.69 | TWD 47.84 | TWD 45.69 | 297.77K |
| 2026-06-17 | TWD 45.60 | +0.95% | TWD 45.43 | TWD 45.60 | TWD 44.74 | 62.99K |
| 2026-06-16 | TWD 45.17 | -0.57% | TWD 45.60 | TWD 45.60 | TWD 45.09 | 74.64K |
| 2026-06-15 | TWD 45.43 | -0.19% | TWD 46.12 | TWD 46.12 | TWD 45.34 | 42.47K |
| 2026-06-12 | TWD 45.52 | +1.54% | TWD 44.83 | TWD 45.86 | TWD 44.83 | 111.82K |
| 2026-06-11 | TWD 44.83 | +0.19% | TWD 44.40 | TWD 44.83 | TWD 44.22 | 185.60K |
| 2026-06-10 | TWD 44.74 | -0.38% | TWD 44.91 | TWD 45.00 | TWD 44.66 | 77.72K |
| 2026-06-09 | TWD 44.91 | +0.77% | TWD 44.57 | TWD 45.00 | TWD 44.48 | 116.70K |
| 2026-06-08 | TWD 44.57 | -1.52% | TWD 43.97 | TWD 44.74 | TWD 43.97 | 119.44K |
| 2026-06-05 | TWD 45.26 | -1.32% | TWD 45.69 | TWD 45.69 | TWD 45.00 | 98.11K |
| 2026-06-04 | TWD 45.86 | -0.19% | TWD 45.95 | TWD 46.29 | TWD 45.60 | 114.32K |
| 2026-06-03 | TWD 45.95 | +0.76% | TWD 45.26 | TWD 46.12 | TWD 45.26 | 155.15K |
| 2026-06-02 | TWD 45.60 | -0.94% | TWD 46.03 | TWD 46.12 | TWD 45.52 | 144.74K |
| 2026-06-01 | TWD 46.03 | +2.50% | TWD 44.91 | TWD 46.21 | TWD 44.91 | 172.60K |
| 2026-05-29 | TWD 44.91 | 0.00% | TWD 44.83 | TWD 45.09 | TWD 44.83 | 124.12K |
| 2026-05-28 | TWD 44.91 | +0.19% | TWD 44.57 | TWD 45.00 | TWD 44.57 | 150.57K |
| 2026-05-27 | TWD 44.83 | -0.38% | TWD 45.00 | TWD 45.00 | TWD 44.57 | 124.28K |
| 2026-05-26 | TWD 45.00 | +0.58% | TWD 44.74 | TWD 45.00 | TWD 44.22 | 322.02K |