Heran Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 113.50 | 113.50 | 112.00 | 112.50 | 66.422 | 83,561 |
| 2022-05-13 | 114.50 | 114.50 | 113.00 | 113.50 | 67.013 | 193,134 |
| 2022-05-12 | 115.00 | 116.50 | 115.00 | 115.00 | 67.898 | 89,088 |
| 2022-05-11 | 115.50 | 116.00 | 115.00 | 115.50 | 68.194 | 44,738 |
| 2022-05-10 | 114.50 | 115.50 | 114.50 | 115.50 | 68.194 | 44,733 |
| 2022-05-09 | 115.00 | 115.50 | 114.50 | 115.50 | 68.194 | 37,738 |
| 2022-05-06 | 115.00 | 116.50 | 115.00 | 116.00 | 68.489 | 46,214 |
| 2022-05-05 | 115.50 | 117.00 | 115.50 | 116.50 | 68.784 | 45,994 |
| 2022-05-04 | 116.00 | 116.50 | 115.00 | 115.50 | 68.194 | 19,488 |
| 2022-05-03 | 115.00 | 116.50 | 115.00 | 116.00 | 68.489 | 26,448 |
| 2022-04-29 | 115.00 | 116.00 | 115.00 | 115.00 | 67.898 | 47,627 |
| 2022-04-28 | 115.50 | 115.50 | 115.00 | 115.50 | 68.194 | 50,540 |
| 2022-04-27 | 115.00 | 115.00 | 113.50 | 114.50 | 67.603 | 142,016 |
| 2022-04-26 | 116.00 | 116.50 | 115.50 | 116.00 | 68.489 | 44,567 |
| 2022-04-25 | 115.00 | 116.00 | 115.00 | 115.00 | 67.898 | 100,336 |
| 2022-04-22 | 116.50 | 116.50 | 115.50 | 116.00 | 68.489 | 58,464 |
| 2022-04-21 | 116.50 | 117.00 | 116.50 | 116.50 | 68.784 | 30,686 |
| 2022-04-20 | 116.50 | 117.00 | 116.00 | 116.50 | 68.784 | 30,700 |
| 2022-04-19 | 116.00 | 116.50 | 116.00 | 116.50 | 68.784 | 18,123 |
| 2022-04-18 | 116.50 | 116.50 | 115.50 | 116.00 | 68.489 | 40,716 |
| 2022-04-15 | 116.00 | 116.50 | 116.00 | 116.50 | 68.784 | 48,984 |
| 2022-04-14 | 117.00 | 117.00 | 115.50 | 116.00 | 68.489 | 37,616 |
| 2022-04-13 | 116.50 | 117.00 | 116.00 | 117.00 | 69.079 | 79,357 |
| 2022-04-12 | 116.00 | 116.00 | 115.50 | 116.00 | 68.489 | 79,448 |
| 2022-04-11 | 116.00 | 116.00 | 115.50 | 115.50 | 68.194 | 62,783 |
| 2022-04-08 | 115.00 | 116.50 | 115.00 | 116.00 | 68.489 | 57,268 |
| 2022-04-07 | 116.00 | 116.00 | 115.50 | 115.50 | 68.194 | 64,179 |
| 2022-04-06 | 116.50 | 116.50 | 115.50 | 116.00 | 68.489 | 68,287 |
| 2022-04-01 | 116.00 | 116.50 | 115.00 | 116.00 | 68.489 | 93,358 |
| 2022-03-31 | 117.00 | 117.50 | 117.00 | 117.00 | 69.079 | 36,261 |
| 2022-03-30 | 117.00 | 117.50 | 116.00 | 117.50 | 69.375 | 158,701 |
| 2022-03-29 | 117.50 | 117.50 | 116.50 | 116.50 | 68.784 | 87,723 |
| 2022-03-28 | 117.00 | 117.50 | 117.00 | 117.50 | 69.375 | 47,515 |
| 2022-03-25 | 117.50 | 118.00 | 117.00 | 117.00 | 69.079 | 74,271 |
| 2022-03-24 | 117.50 | 118.00 | 117.00 | 117.00 | 69.079 | 51,664 |
| 2022-03-23 | 117.50 | 118.00 | 117.00 | 117.50 | 69.375 | 42,066 |
| 2022-03-22 | 117.50 | 117.50 | 116.50 | 117.00 | 69.079 | 105,819 |
| 2022-03-21 | 118.00 | 118.00 | 117.50 | 117.50 | 69.375 | 80,763 |
| 2022-03-18 | 117.50 | 117.50 | 117.00 | 117.50 | 69.375 | 92,011 |
| 2022-03-17 | 117.00 | 118.00 | 116.50 | 117.50 | 69.375 | 295,117 |
| 2022-03-16 | 120.50 | 121.50 | 120.00 | 120.00 | 68.489 | 313,790 |
| 2022-03-15 | 120.50 | 120.50 | 119.50 | 120.00 | 68.489 | 251,151 |
| 2022-03-14 | 121.00 | 121.00 | 119.50 | 120.50 | 68.774 | 353,626 |
| 2022-03-11 | 120.00 | 121.50 | 120.00 | 120.50 | 68.774 | 149,570 |
| 2022-03-10 | 121.00 | 122.00 | 121.00 | 121.50 | 69.345 | 94,967 |
| 2022-03-09 | 119.00 | 121.00 | 119.00 | 119.50 | 68.204 | 110,176 |
| 2022-03-08 | 121.00 | 121.50 | 118.50 | 118.50 | 67.633 | 336,864 |
| 2022-03-07 | 122.00 | 122.00 | 121.00 | 121.00 | 69.060 | 105,892 |
| 2022-03-04 | 123.00 | 124.00 | 122.50 | 123.00 | 70.201 | 136,416 |
| 2022-03-03 | 123.50 | 124.00 | 123.50 | 123.50 | 70.487 | 93,264 |
| 2022-03-02 | 122.00 | 123.50 | 122.00 | 123.50 | 70.487 | 93,405 |
| 2022-03-01 | 122.00 | 123.50 | 121.50 | 123.00 | 70.201 | 104,759 |
| 2022-02-25 | 121.00 | 122.50 | 121.00 | 121.50 | 69.345 | 199,056 |
| 2022-02-24 | 124.00 | 124.00 | 121.00 | 121.00 | 69.060 | 298,291 |
| 2022-02-23 | 124.50 | 124.50 | 124.00 | 124.00 | 70.772 | 64,038 |
| 2022-02-22 | 124.50 | 124.50 | 123.00 | 123.50 | 70.487 | 128,690 |
| 2022-02-21 | 125.00 | 125.00 | 124.00 | 124.50 | 71.057 | 50,112 |
| 2022-02-18 | 125.00 | 126.00 | 125.00 | 125.50 | 71.628 | 114,144 |
| 2022-02-17 | 125.00 | 126.00 | 124.50 | 125.50 | 71.628 | 308,188 |
| 2022-02-16 | 124.00 | 124.50 | 123.50 | 124.00 | 70.772 | 60,087 |
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.