Heran Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	73.100	74.000	72.700	73.000	51.634	69,601
2025-07-28	73.000	73.600	72.900	73.400	51.917	65,424
2025-07-25	72.900	73.500	72.600	73.100	51.705	50,112
2025-07-24	73.300	73.300	72.800	72.900	51.564	32,017
2025-07-23	72.400	74.100	72.400	73.500	51.988	90,737
2025-07-22	74.800	74.800	72.600	72.800	51.493	121,110
2025-07-21	75.900	75.900	75.000	75.100	53.120	50,153
2025-07-18	76.000	76.200	75.000	75.900	53.685	77,952
2025-07-17	74.500	76.500	74.500	75.800	53.615	146,229
2025-07-16	71.500	74.700	71.500	74.300	52.554	281,455
2025-07-15	75.600	75.600	71.000	72.000	50.927	585,461
2025-07-14	77.300	77.300	73.700	75.700	53.544	263,165
2025-07-11	77.700	77.900	77.300	77.500	54.817	124,139
2025-07-10	79.100	79.100	77.300	77.500	54.817	217,955
2025-07-09	79.200	79.300	78.800	79.100	55.949	66,816
2025-07-08	79.600	79.600	79.100	79.300	56.090	62,918
2025-07-07	79.900	79.900	79.400	79.700	56.373	41,760
2025-07-04	79.800	79.900	79.600	79.900	56.515	40,368
2025-07-03	79.800	80.500	79.700	80.500	56.939	59,856
2025-07-02	79.600	79.900	79.500	79.900	56.515	52,896
2025-07-01	79.400	79.900	79.400	79.900	56.515	130,848
2025-06-30	80.100	80.100	79.000	79.400	56.161	119,866
2025-06-27	80.100	80.800	80.100	80.500	56.939	62,848
2025-06-26	80.300	80.900	80.300	80.600	57.010	75,169
2025-06-25	81.000	81.000	79.900	80.400	56.868	84,424
2025-06-24	80.300	81.000	80.000	81.000	57.293	185,553
2025-06-23	81.500	81.500	80.000	80.800	57.151	135,042
2025-06-20	81.000	82.500	80.400	81.800	57.859	107,190
2025-06-19	83.000	83.000	81.300	81.500	57.646	124,096
2025-06-18	82.500	83.500	82.500	82.800	58.566	60,011
2025-06-17	83.000	83.900	82.400	83.900	59.344	55,680
2025-06-16	82.000	83.400	81.900	83.400	58.990	37,585
2025-06-13	83.200	83.300	82.900	83.200	58.849	65,429
2025-06-12	83.700	84.200	83.700	84.000	59.415	29,233
2025-06-11	83.300	83.700	83.200	83.700	59.203	30,803
2025-06-10	82.900	83.700	82.900	83.700	59.203	38,170
2025-06-09	83.600	83.600	82.500	82.900	58.637	115,570
2025-06-06	83.700	84.800	83.500	84.300	59.627	52,896
2025-06-05	85.300	85.300	83.700	84.100	59.485	57,078
2025-06-04	84.300	84.600	83.900	84.100	59.485	62,640
2025-06-03	84.500	84.600	84.000	84.100	59.485	48,720
2025-06-02	85.900	85.900	84.500	84.600	59.839	80,737
2025-05-29	87.300	87.300	86.200	86.200	60.971	37,584
2025-05-28	87.100	87.100	86.500	86.600	61.254	23,664
2025-05-27	87.300	87.400	87.100	87.200	61.678	26,587
2025-05-26	87.300	87.500	86.800	87.500	61.890	26,448
2025-05-23	87.200	87.600	87.200	87.300	61.749	22,272
2025-05-22	86.800	87.200	86.800	87.200	61.678	9,744
2025-05-21	86.000	87.500	86.000	87.000	61.537	61,248
2025-05-20	86.000	86.400	86.000	86.400	61.112	26,641
2025-05-19	86.600	87.100	86.500	86.600	61.254	51,570
2025-05-16	87.000	87.200	87.000	87.200	61.678	32,294
2025-05-15	87.000	87.200	86.700	87.100	61.607	55,803
2025-05-14	86.500	87.000	86.000	87.000	61.537	71,103
2025-05-13	86.200	86.600	85.300	85.500	60.476	169,885
2025-05-12	87.800	87.800	85.400	86.700	61.324	107,184
2025-05-09	84.800	85.900	84.500	85.800	60.688	91,885
2025-05-08	84.600	87.100	84.600	86.900	61.466	89,177
2025-05-07	84.100	84.700	84.000	84.400	59.698	82,129
2025-05-06	83.800	84.800	83.500	84.100	59.485	59,906

← NewerPage 6 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.