Heran Co. Ltd. 5283
TWSE · Tayvan · Dayanıklı Tüketim Malları
TWD 52,30-0,70 (-%1,32)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 52,70 | -%0,57 | TWD 52,80 | TWD 52,80 | TWD 52,60 | 7,97K |
| 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 |