Heran Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	104.00	104.50	103.50	104.00	61.404	29,375
2022-08-05	103.50	104.00	103.50	104.00	61.404	23,768
2022-08-04	103.50	103.50	102.00	103.00	60.813	36,192
2022-08-03	104.50	104.50	103.00	103.50	61.109	41,899
2022-08-02	105.00	106.50	104.50	105.00	61.994	66,857
2022-08-01	107.00	107.00	106.50	106.50	62.880	46,019
2022-07-29	104.00	106.00	103.50	106.00	62.585	116,287
2022-07-28	102.00	103.00	101.50	103.00	60.813	76,564
2022-07-27	101.50	102.00	101.00	101.50	59.928	80,929
2022-07-26	102.00	102.00	101.50	101.50	59.928	65,593
2022-07-25	100.50	101.50	99.900	101.50	59.928	110,842
2022-07-22	101.50	101.50	100.00	100.50	59.337	87,998
2022-07-21	100.50	100.50	99.900	100.50	59.337	58,642
2022-07-20	100.00	100.00	99.800	99.800	58.924	73,776
2022-07-19	100.00	100.00	99.500	100.00	59.042	97,440
2022-07-18	101.00	101.50	99.900	100.00	59.042	94,674
2022-07-15	100.00	100.50	99.900	100.00	59.042	29,248
2022-07-14	99.500	100.50	99.200	100.50	59.337	40,714
2022-07-13	100.50	100.50	100.00	100.00	59.042	29,653
2022-07-12	99.100	100.00	99.100	99.900	58.983	19,570
2022-07-11	100.00	101.50	99.900	100.50	59.337	69,641
2022-07-08	101.00	101.00	100.00	100.00	59.042	25,057
2022-07-07	99.500	100.50	99.500	100.50	59.337	15,531
2022-07-06	99.700	100.50	99.100	99.400	58.688	19,592
2022-07-05	101.50	101.50	99.500	101.00	59.633	40,368
2022-07-04	100.50	101.50	100.00	100.50	59.337	36,281
2022-07-01	100.00	101.50	99.800	99.900	58.983	51,504
2022-06-30	101.00	101.00	98.000	99.600	58.806	174,058
2022-06-29	102.00	103.50	102.00	103.50	61.109	50,365
2022-06-28	104.00	104.00	103.00	103.50	61.109	17,102
2022-06-27	101.50	105.00	100.50	104.00	61.404	163,838
2022-06-24	99.000	100.50	99.000	100.50	59.337	62,645
2022-06-23	99.000	99.900	98.200	99.000	58.452	115,956
2022-06-22	101.50	101.50	98.400	98.800	58.334	112,264
2022-06-21	99.900	101.50	99.900	101.50	59.928	105,931
2022-06-20	103.00	103.00	99.800	99.900	58.983	309,057
2022-06-17	108.50	108.50	103.00	104.00	61.404	470,774
2022-06-16	111.00	111.00	108.50	108.50	64.061	114,178
2022-06-15	110.50	110.50	110.00	110.50	65.242	49,905
2022-06-14	110.00	110.50	109.50	110.50	65.242	98,971
2022-06-13	110.00	110.50	110.00	110.50	65.242	105,815
2022-06-10	110.50	113.00	110.50	112.00	66.127	231,083
2022-06-09	112.00	112.50	111.50	111.50	65.832	170,432
2022-06-08	113.50	113.50	112.00	113.00	66.718	97,092
2022-06-07	113.00	113.00	113.00	113.00	66.718	9,885
2022-06-06	112.50	113.50	112.00	113.50	67.013	19,836
2022-06-02	113.50	114.00	113.00	113.00	66.718	40,496
2022-06-01	113.50	114.50	113.50	114.00	67.308	36,200
2022-05-31	113.00	113.50	112.00	113.00	66.718	45,936
2022-05-30	113.00	113.50	113.00	113.50	67.013	23,664
2022-05-27	113.50	113.50	113.00	113.50	67.013	16,738
2022-05-26	113.50	113.50	112.00	112.00	66.127	66,909
2022-05-25	113.00	113.00	112.50	113.00	66.718	39,261
2022-05-24	113.50	113.50	112.50	112.50	66.422	25,195
2022-05-23	113.00	113.50	112.00	113.50	67.013	34,939
2022-05-20	112.00	113.00	112.00	113.00	66.718	44,544
2022-05-19	112.50	114.00	112.00	112.00	66.127	90,537
2022-05-18	112.50	114.00	112.50	113.50	67.013	43,452
2022-05-17	112.50	112.50	112.50	112.50	66.422	31,041
2022-05-16	113.50	113.50	112.00	112.50	66.422	83,561

← NewerPage 18 of 21 · 1,216 trading daysOlder →

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.