Heran Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 115.50 | 116.00 | 115.00 | 115.50 | 78.683 | 147,684 |
| 2024-05-03 | 115.00 | 115.50 | 115.00 | 115.50 | 78.683 | 104,539 |
| 2024-05-02 | 115.00 | 115.50 | 115.00 | 115.50 | 78.683 | 69,854 |
| 2024-04-30 | 114.50 | 115.00 | 114.50 | 114.50 | 78.002 | 30,668 |
| 2024-04-29 | 114.50 | 115.00 | 114.00 | 114.50 | 78.002 | 100,251 |
| 2024-04-26 | 114.00 | 114.50 | 114.00 | 114.50 | 78.002 | 77,990 |
| 2024-04-25 | 114.50 | 114.50 | 114.00 | 114.00 | 77.662 | 69,606 |
| 2024-04-24 | 114.00 | 114.50 | 114.00 | 114.00 | 77.662 | 88,044 |
| 2024-04-23 | 113.50 | 114.00 | 113.50 | 114.00 | 77.662 | 57,099 |
| 2024-04-22 | 114.00 | 114.00 | 113.50 | 113.50 | 77.321 | 66,934 |
| 2024-04-19 | 114.50 | 114.50 | 113.50 | 113.50 | 77.321 | 137,863 |
| 2024-04-18 | 114.00 | 114.50 | 113.50 | 114.00 | 77.662 | 111,387 |
| 2024-04-17 | 114.00 | 115.00 | 114.00 | 114.50 | 78.002 | 76,622 |
| 2024-04-16 | 114.50 | 114.50 | 113.50 | 114.00 | 77.662 | 203,232 |
| 2024-04-15 | 115.00 | 115.00 | 114.50 | 114.50 | 78.002 | 97,467 |
| 2024-04-12 | 115.00 | 115.50 | 114.50 | 115.00 | 78.343 | 80,763 |
| 2024-04-11 | 115.50 | 115.50 | 115.00 | 115.00 | 78.343 | 81,181 |
| 2024-04-10 | 115.50 | 116.00 | 115.00 | 115.50 | 78.683 | 160,984 |
| 2024-04-09 | 116.00 | 116.00 | 115.50 | 115.50 | 78.683 | 78,188 |
| 2024-04-08 | 116.00 | 116.50 | 116.00 | 116.00 | 79.024 | 68,962 |
| 2024-04-03 | 116.50 | 116.50 | 115.50 | 116.00 | 79.024 | 91,919 |
| 2024-04-02 | 116.50 | 116.50 | 116.00 | 116.50 | 79.365 | 123,957 |
| 2024-04-01 | 115.50 | 116.50 | 115.50 | 116.50 | 79.365 | 156,182 |
| 2024-03-29 | 115.00 | 115.50 | 115.00 | 115.50 | 78.683 | 80,736 |
| 2024-03-28 | 115.50 | 116.00 | 115.00 | 115.00 | 78.343 | 118,382 |
| 2024-03-27 | 115.00 | 115.50 | 114.50 | 115.50 | 78.683 | 128,425 |
| 2024-03-26 | 115.00 | 115.00 | 114.50 | 115.00 | 78.343 | 158,743 |
| 2024-03-25 | 114.50 | 115.50 | 114.50 | 115.00 | 78.343 | 137,668 |
| 2024-03-22 | 114.50 | 115.50 | 114.00 | 114.50 | 78.002 | 179,657 |
| 2024-03-21 | 115.00 | 115.00 | 114.00 | 114.50 | 78.002 | 128,064 |
| 2024-03-20 | 113.50 | 115.00 | 113.50 | 114.00 | 77.662 | 225,886 |
| 2024-03-19 | 113.00 | 113.50 | 112.00 | 113.00 | 76.980 | 342,729 |
| 2024-03-18 | 117.00 | 117.00 | 116.00 | 117.00 | 76.980 | 430,789 |
| 2024-03-15 | 115.50 | 116.50 | 115.50 | 116.00 | 76.322 | 225,580 |
| 2024-03-14 | 115.50 | 116.50 | 115.50 | 115.50 | 75.993 | 176,923 |
| 2024-03-13 | 116.00 | 116.00 | 115.50 | 116.00 | 76.322 | 106,070 |
| 2024-03-12 | 116.00 | 116.50 | 115.50 | 116.00 | 76.322 | 155,927 |
| 2024-03-11 | 116.00 | 116.50 | 115.50 | 116.50 | 76.651 | 182,560 |
| 2024-03-08 | 115.50 | 116.00 | 115.00 | 116.00 | 76.322 | 200,851 |
| 2024-03-07 | 116.00 | 116.00 | 115.00 | 115.50 | 75.993 | 154,372 |
| 2024-03-06 | 115.50 | 116.00 | 115.50 | 115.50 | 75.993 | 78,247 |
| 2024-03-05 | 115.50 | 116.00 | 115.00 | 116.00 | 76.322 | 91,941 |
| 2024-03-04 | 115.00 | 115.50 | 114.50 | 115.00 | 75.664 | 116,103 |
| 2024-03-01 | 115.50 | 115.50 | 114.50 | 115.00 | 75.664 | 168,784 |
| 2024-02-29 | 115.50 | 116.00 | 115.00 | 116.00 | 76.322 | 89,250 |
| 2024-02-27 | 115.50 | 115.50 | 115.00 | 115.00 | 75.664 | 132,272 |
| 2024-02-26 | 116.00 | 116.00 | 115.50 | 115.50 | 75.993 | 111,383 |
| 2024-02-23 | 115.50 | 116.50 | 115.50 | 116.00 | 76.322 | 176,789 |
| 2024-02-22 | 115.00 | 116.00 | 115.00 | 115.50 | 75.993 | 119,712 |
| 2024-02-21 | 115.00 | 115.50 | 115.00 | 115.00 | 75.664 | 93,319 |
| 2024-02-20 | 114.50 | 115.50 | 114.50 | 115.00 | 75.664 | 94,113 |
| 2024-02-19 | 114.50 | 114.50 | 113.50 | 114.50 | 75.335 | 132,301 |
| 2024-02-16 | 115.00 | 115.00 | 114.00 | 114.50 | 75.335 | 64,054 |
| 2024-02-15 | 113.50 | 116.50 | 113.50 | 115.00 | 75.664 | 393,984 |
| 2024-02-05 | 113.50 | 113.50 | 113.00 | 113.50 | 74.678 | 34,873 |
| 2024-02-02 | 113.50 | 114.00 | 113.00 | 113.00 | 74.349 | 44,685 |
| 2024-02-01 | 113.50 | 114.00 | 113.00 | 113.50 | 74.678 | 59,897 |
| 2024-01-31 | 113.00 | 113.50 | 113.00 | 113.00 | 74.349 | 76,838 |
| 2024-01-30 | 113.00 | 113.00 | 112.50 | 113.00 | 74.349 | 22,272 |
| 2024-01-29 | 113.00 | 113.00 | 112.50 | 113.00 | 74.349 | 26,517 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.2320 TWD |
| 2026-03-27 | 0.2000 TWD |
| 2025-10-31 | 0.6000 TWD |
| 2024-08-29 | 4.0000 TWD |
| 2024-03-19 | 4.0000 TWD |
| 2023-08-31 | 4.0000 TWD |
| 2023-03-16 | 4.0000 TWD |
| 2022-09-02 | 4.0000 TWD |
| 2022-03-17 | 4.0000 TWD |
| 2021-09-02 | 4.0000 TWD |
| 2021-03-22 | 4.0000 TWD |
| 2020-09-03 | 4.1644 TWD |
| 2020-03-20 | 4.0000 TWD |
| 2019-07-26 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.