TWSE · 5283 · stock

Heran Co., Ltd. (5283) stock price history

Every TWSE trading session of Heran Co., Ltd. from Oct 12, 2012 to Sep 24, 2026: 3,402 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5283 data, free keyYear by year table

5283 adjusted close, 2012 to 2026

5283Heran Co., Ltd.
NT$53.00+8.9% over one year
2014201620182020202220242026
NT$79.36
All time high, 2024
NT$56.30
52 week high, NT$43.71 low
3,402
Daily sessions since 2012

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5283 key facts

  • Heran Co., Ltd. (5283) closed at NT$53.00 on Sep 24, 2026 on TWSE.
  • 5283's all time high close is NT$79.36, set on Apr 1, 2024; its all time low close is NT$8.47 on Jul 16, 2014.
  • 5283's 52 week range is NT$43.71 to NT$56.30.
  • 5283 returned +8.9% over the year to Sep 24, 2026 and -17.8% over five years.
  • Over ten years 5283 returned +119%, +8.2% a year compounded.
  • 5283's deepest drawdown was -44.5% from Apr 2, 2024 to May 12, 2026.
  • DataCedar holds 3,402 daily sessions of 5283 history from Oct 12, 2012 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5283 price chart, 2012 to 2026

5283 adjusted close, Oct 12, 2012 to Sep 24, 2026NT$8.72NT$32.27NT$55.82NT$79.3620122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5283 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+4.2%
3 months+7.3%
6 months+10.4%
Year to date+1.2%
1 year+8.9%
3 years-26.1%
5 years-17.8%
10 years+119.2%
Since Oct 12, 2012+306.5%
Compound annual growth, 13.9 years+10.6%

5283 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$79.36 on Apr 1, 2024
All time low close
NT$8.47 on Jul 16, 2014
52 week high
NT$56.30 on Sep 18, 2026
52 week low
NT$43.71 on May 4, 2026
Deepest drawdown
-44.5% from Apr 2, 2024 to May 12, 2026, not yet recovered
Best single session
+27.2% on Aug 14, 2014
Worst single session
-13.5% on Jan 14, 2013
Volatility, 1 year annualised
22.8%
Sessions closing higher, 1 year
45%
Growth of 1 since 2012
4.1×
Best calendar year
2016, +131%
Worst calendar year
2025, -29%

5283 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 12, 2012; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$51.77NT$56.30NT$43.71NT$53.00+2.4%20.7M178
2025NT$72.50NT$74.27NT$44.35NT$51.77-28.6%33.2M242
2024NT$73.69NT$79.36NT$69.49NT$72.50-1.2%34.3M242
2023NT$64.90NT$80.96NT$64.60NT$73.36+13.0%28M239
2022NT$67.63NT$71.91NT$57.86NT$64.90-3.6%20.5M246
2021NT$65.62NT$79.28NT$60.11NT$67.35+3.1%58.5M243
2020NT$52.92NT$65.35NT$39.30NT$65.35+23.5%76M245
2019NT$45.08NT$60.56NT$41.32NT$52.92+16.8%65.1M241
2018NT$38.68NT$51.23NT$38.51NT$45.31+18.3%9.3M245
2017NT$28.26NT$49.67NT$27.98NT$38.30+34.2%11.3M243
2016NT$12.62NT$28.73NT$11.85NT$28.54+131.4%7.2M244
2015NT$10.04NT$13.13NT$9.89NT$12.34+22.5%2.7M246
2014NT$11.28NT$12.49NT$8.47NT$10.07-10.7%5.9M248
2013NT$13.04NT$13.04NT$10.62NT$11.28-13.5%1M244
2012NT$13.04NT$13.04NT$12.04NT$13.04n/a056

5283 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$53.00+1.1%
August 2026NT$52.40+11.3%
July 2026NT$47.06+3.8%
June 2026NT$45.34+1.3%
May 2026NT$44.74-0.8%
April 2026NT$45.09-1.5%
March 2026NT$45.77-10.8%
February 2026NT$51.34-1.2%
January 2026NT$51.94+0.3%
December 2025NT$51.77-3.7%
November 2025NT$53.74-1.4%
October 2025NT$54.51+12.8%

About the 5283 data

Daily bars. 3,402 sessions from Oct 12, 2012 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5283/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5243 Eson Precision Ind. Co., Ltd.
  • 5244 Brightek Optoelectronic Co., Ltd.
  • 5258 Castles Technology Co., Ltd.
  • 5269 ASMedia Technology Inc.
  • 5284 JPP Holding Company Limited
  • 5285 Jih Lin Technology Co., Ltd.
  • 5288 Eurocharm Holdings Co., Ltd.
  • 5292 Desiccant Technology Corporation

Common questions

5283 share price history

Start with any symbol.

Start free