Heran Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 104.50 | 105.00 | 104.00 | 104.50 | 73.915 | 22,320 |
| 2024-10-29 | 105.50 | 105.50 | 104.00 | 104.00 | 73.561 | 51,504 |
| 2024-10-28 | 105.50 | 105.50 | 104.00 | 104.50 | 73.915 | 69,630 |
| 2024-10-25 | 104.50 | 105.00 | 104.50 | 105.00 | 74.268 | 40,368 |
| 2024-10-24 | 106.00 | 106.00 | 104.50 | 104.50 | 73.915 | 46,200 |
| 2024-10-23 | 106.00 | 106.00 | 105.00 | 105.50 | 74.622 | 33,408 |
| 2024-10-22 | 107.00 | 107.00 | 105.00 | 105.00 | 74.268 | 66,899 |
| 2024-10-21 | 105.50 | 107.00 | 105.00 | 107.00 | 75.683 | 199,605 |
| 2024-10-18 | 104.50 | 107.00 | 104.50 | 106.00 | 74.976 | 247,977 |
| 2024-10-17 | 105.50 | 106.00 | 104.00 | 104.50 | 73.915 | 125,637 |
| 2024-10-16 | 103.50 | 107.50 | 103.00 | 107.50 | 76.037 | 756,858 |
| 2024-10-15 | 103.00 | 103.50 | 102.50 | 103.50 | 73.207 | 78,203 |
| 2024-10-14 | 103.00 | 103.00 | 102.50 | 103.00 | 72.854 | 55,680 |
| 2024-10-11 | 103.00 | 103.50 | 102.50 | 103.00 | 72.854 | 73,785 |
| 2024-10-09 | 104.00 | 104.00 | 103.00 | 103.50 | 73.207 | 64,101 |
| 2024-10-08 | 103.00 | 104.00 | 102.50 | 104.00 | 73.561 | 44,637 |
| 2024-10-07 | 102.50 | 104.00 | 102.00 | 104.00 | 73.561 | 314,628 |
| 2024-10-04 | 102.50 | 102.50 | 102.00 | 102.50 | 72.500 | 86,373 |
| 2024-10-01 | 102.00 | 102.50 | 102.00 | 102.50 | 72.500 | 61,392 |
| 2024-09-30 | 102.50 | 102.50 | 102.00 | 102.00 | 72.146 | 87,719 |
| 2024-09-27 | 102.00 | 102.50 | 102.00 | 102.50 | 72.500 | 105,800 |
| 2024-09-26 | 102.00 | 102.00 | 101.50 | 102.00 | 72.146 | 98,844 |
| 2024-09-25 | 101.50 | 102.00 | 101.50 | 102.00 | 72.146 | 86,304 |
| 2024-09-24 | 102.00 | 102.00 | 101.00 | 102.00 | 72.146 | 157,296 |
| 2024-09-23 | 101.50 | 102.00 | 101.00 | 102.00 | 72.146 | 125,280 |
| 2024-09-20 | 101.50 | 102.00 | 101.00 | 102.00 | 72.146 | 128,064 |
| 2024-09-19 | 101.00 | 102.00 | 101.00 | 101.50 | 71.793 | 141,148 |
| 2024-09-18 | 101.50 | 101.50 | 101.00 | 101.50 | 71.793 | 117,206 |
| 2024-09-16 | 102.00 | 102.00 | 101.50 | 101.50 | 71.793 | 179,568 |
| 2024-09-13 | 101.50 | 102.00 | 101.50 | 101.50 | 71.793 | 297,957 |
| 2024-09-12 | 102.50 | 102.50 | 101.50 | 102.00 | 72.146 | 384,192 |
| 2024-09-11 | 102.50 | 103.00 | 102.00 | 102.50 | 72.500 | 96,109 |
| 2024-09-10 | 103.00 | 103.50 | 102.00 | 102.00 | 72.146 | 148,944 |
| 2024-09-09 | 102.00 | 103.00 | 102.00 | 103.00 | 72.854 | 83,520 |
| 2024-09-06 | 102.50 | 103.50 | 102.50 | 103.00 | 72.854 | 115,536 |
| 2024-09-05 | 103.50 | 103.50 | 102.50 | 102.50 | 72.500 | 340,344 |
| 2024-09-04 | 103.50 | 103.50 | 102.50 | 103.00 | 72.854 | 307,701 |
| 2024-09-03 | 104.00 | 104.00 | 103.50 | 104.00 | 73.561 | 76,560 |
| 2024-09-02 | 104.00 | 104.00 | 103.50 | 104.00 | 73.561 | 116,928 |
| 2024-08-30 | 104.00 | 104.50 | 103.50 | 104.00 | 73.561 | 114,144 |
| 2024-08-29 | 105.00 | 105.00 | 104.00 | 104.00 | 73.561 | 497,186 |
| 2024-08-28 | 108.50 | 108.50 | 108.00 | 108.50 | 73.915 | 256,903 |
| 2024-08-27 | 108.00 | 108.50 | 107.50 | 108.50 | 73.915 | 178,663 |
| 2024-08-26 | 108.50 | 109.00 | 108.00 | 108.50 | 73.915 | 199,125 |
| 2024-08-23 | 107.50 | 108.50 | 107.50 | 108.50 | 73.915 | 119,730 |
| 2024-08-22 | 107.00 | 108.50 | 107.00 | 108.00 | 73.574 | 222,789 |
| 2024-08-21 | 107.00 | 107.00 | 106.50 | 107.00 | 72.893 | 86,693 |
| 2024-08-20 | 107.00 | 107.50 | 107.00 | 107.00 | 72.893 | 57,072 |
| 2024-08-19 | 106.50 | 107.50 | 106.00 | 107.50 | 73.233 | 126,978 |
| 2024-08-16 | 106.50 | 107.00 | 106.50 | 106.50 | 72.552 | 64,240 |
| 2024-08-15 | 107.00 | 107.50 | 106.50 | 106.50 | 72.552 | 65,563 |
| 2024-08-14 | 106.50 | 108.00 | 106.50 | 107.00 | 72.893 | 161,611 |
| 2024-08-13 | 105.00 | 106.50 | 104.50 | 106.50 | 72.552 | 243,690 |
| 2024-08-12 | 105.00 | 105.00 | 104.00 | 104.50 | 71.190 | 128,133 |
| 2024-08-09 | 104.00 | 105.00 | 103.50 | 105.00 | 71.530 | 92,026 |
| 2024-08-08 | 104.00 | 105.00 | 104.00 | 104.00 | 70.849 | 137,833 |
| 2024-08-07 | 103.00 | 104.50 | 103.00 | 104.50 | 71.190 | 160,080 |
| 2024-08-06 | 103.00 | 104.00 | 102.00 | 103.50 | 70.508 | 373,056 |
| 2024-08-05 | 105.00 | 105.00 | 102.50 | 103.00 | 70.168 | 253,427 |
| 2024-08-02 | 104.50 | 106.00 | 104.50 | 105.50 | 71.871 | 141,218 |
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.