Heran Co., Ltd. - 5283.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	61	60.5	60.5	61	60.3	65,667
November 06, 2025	61.1	61	61	61.2	60.5	68,147
November 05, 2025	61.5	60.9	60.9	61.5	60.5	86,073
November 04, 2025	62.2	61.7	61.7	62.2	61.5	146,104
November 03, 2025	64.1	62.2	62.2	64.1	62.2	206,144
October 31, 2025	63.3	63.7	63.7	65	62	358,218
October 30, 2025	61.17	61.58	61.08	62.25	60.67	513,890
October 29, 2025	61.08	60.83	60.34	61.67	60.42	220,956
October 28, 2025	62	61.08	60.58	62	60.5	232,920
October 27, 2025	62.17	61.75	61.25	62.5	61.33	328,980
October 23, 2025	61	62.08	61.58	62.25	59.33	453,877
October 22, 2025	59.83	61	60.5	61.17	59.83	334,900
October 21, 2025	57.08	59.58	59.1	59.58	57.08	468,363
October 20, 2025	57.17	57.08	56.62	57.83	56.25	457,224
October 17, 2025	54.92	56.92	56.46	57.83	54.92	460,826
October 16, 2025	52.5	54	53.56	54	52.25	175,008
October 15, 2025	53.17	52.83	52.4	53.17	52.33	174,072
October 14, 2025	55.33	53.17	52.74	55.33	52.92	406,801
October 13, 2025	55.42	55.42	54.97	55.42	54	136,813
October 09, 2025	55.5	55.75	55.3	55.75	55.17	161,460
October 08, 2025	56.17	55.42	54.97	56.17	55	289,371
October 07, 2025	56.5	56.42	55.96	56.67	56.25	68,478
October 03, 2025	56.42	56.5	56.04	56.67	56.17	44,407
October 02, 2025	56.25	56.67	56.21	56.67	56.25	49,202
October 01, 2025	56.83	56.25	55.79	56.92	56.25	85,818
September 30, 2025	57.5	56.92	56.46	57.5	56.08	102,001
September 26, 2025	56.5	57.5	57.03	57.5	56.08	103,200
September 25, 2025	57.17	56.75	56.29	57.5	56.75	114,032
September 24, 2025	57.5	57.33	56.86	57.58	56.92	69,663
September 23, 2025	57	57.5	57.03	57.67	57	124,920
September 22, 2025	56.42	56.92	56.46	57.25	56.33	120,120
September 19, 2025	56.5	56.33	55.87	56.5	55.83	208,851
September 18, 2025	56.92	56.5	56.04	57.08	56.17	318,192
September 17, 2025	57.75	57	56.54	57.83	56.83	323,040
September 16, 2025	57.5	57.75	57.28	57.83	57.42	134,613
September 15, 2025	57.5	57.5	57.03	57.83	57.17	135,608
September 12, 2025	58.33	57.5	57.03	58.42	57.08	319,202
September 11, 2025	60.33	58.33	57.86	60.33	58.17	484,860
September 10, 2025	60	60.5	60.01	60.83	59.75	76,800
September 09, 2025	61	60.83	60.34	61	60.67	33,602
September 08, 2025	61.5	60.92	60.43	61.5	60.75	57,601
September 05, 2025	61.58	60.83	60.34	61.58	60.67	87,607
September 04, 2025	61.83	61.58	61.08	61.92	61.5	56,540
September 03, 2025	60.83	61.42	60.92	61.67	60.83	50,695
September 02, 2025	61.33	60.92	60.43	61.33	60.83	34,899
September 01, 2025	61.67	61.33	60.83	61.83	61.08	78,120
August 29, 2025	62.25	61.67	61.17	62.25	61.58	108,255
August 28, 2025	61.33	62.25	61.74	62.33	61.33	201,613
August 27, 2025	61.25	61.42	60.92	61.58	61.25	121,202
August 26, 2025	60.83	61	60.5	61.33	60.83	63,853
August 25, 2025	60.83	60.83	60.34	61	60.25	140,412
August 22, 2025	60.08	60.5	60.01	60.83	59.58	164,445
August 21, 2025	60.25	60.58	60.09	60.92	60.25	110,788
August 20, 2025	60.33	60.17	59.68	60.42	59.67	171,616
August 19, 2025	60.83	60.58	60.09	61	60.33	142,830
August 18, 2025	61.92	60.92	60.43	61.92	60.58	255,885
August 15, 2025	62	61.92	61.42	62.5	61.92	154,802
August 14, 2025	63.33	62.92	62.41	63.33	62.5	115,218
August 13, 2025	64.08	63.33	62.82	64.08	63.33	90,350
August 12, 2025	64.25	64.08	63.56	64.42	63.33	98,427

Heran Co., Ltd. (5283.TW) TAI