Health & Life Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 17.050 | 17.050 | 16.500 | 16.500 | 16.500 | 159,000 |
| 2024-08-01 | 16.900 | 17.250 | 16.900 | 17.050 | 17.050 | 105,000 |
| 2024-07-31 | 16.900 | 17.400 | 16.450 | 16.900 | 16.900 | 123,000 |
| 2024-07-30 | 16.300 | 17.000 | 16.250 | 16.900 | 16.900 | 140,000 |
| 2024-07-29 | 17.050 | 17.200 | 16.600 | 16.650 | 16.650 | 219,000 |
| 2024-07-26 | 16.550 | 17.150 | 16.350 | 16.950 | 16.950 | 138,000 |
| 2024-07-23 | 16.700 | 17.300 | 16.700 | 17.150 | 17.150 | 241,000 |
| 2024-07-22 | 17.800 | 17.850 | 16.550 | 17.000 | 17.000 | 915,000 |
| 2024-07-19 | 19.100 | 19.100 | 18.050 | 18.350 | 18.350 | 291,000 |
| 2024-07-18 | 18.900 | 19.700 | 18.900 | 19.150 | 19.150 | 173,000 |
| 2024-07-17 | 18.750 | 19.250 | 18.750 | 19.000 | 19.000 | 134,000 |
| 2024-07-16 | 18.900 | 19.500 | 18.550 | 19.150 | 19.150 | 227,000 |
| 2024-07-15 | 19.350 | 19.450 | 18.800 | 18.900 | 18.900 | 261,000 |
| 2024-07-12 | 19.400 | 19.400 | 19.150 | 19.350 | 19.350 | 252,000 |
| 2024-07-11 | 19.450 | 20.100 | 19.000 | 19.150 | 19.150 | 805,000 |
| 2024-07-10 | 20.050 | 20.500 | 19.350 | 20.100 | 20.100 | 481,000 |
| 2024-07-09 | 23.150 | 23.550 | 20.150 | 20.850 | 20.850 | 1,875,000 |
| 2024-07-08 | 20.350 | 22.350 | 20.200 | 22.350 | 22.350 | 1,648,000 |
| 2024-07-05 | 20.050 | 20.400 | 19.800 | 20.350 | 20.350 | 719,000 |
| 2024-07-04 | 20.900 | 20.900 | 20.000 | 20.150 | 20.150 | 610,000 |
| 2024-07-03 | 20.350 | 20.800 | 19.800 | 20.450 | 20.450 | 863,000 |
| 2024-07-02 | 21.400 | 21.750 | 19.750 | 20.350 | 20.350 | 1,435,000 |
| 2024-07-01 | 21.300 | 22.000 | 20.600 | 21.300 | 21.300 | 1,248,000 |
| 2024-06-28 | 22.000 | 23.300 | 21.000 | 21.900 | 21.900 | 3,796,000 |
| 2024-06-27 | 19.500 | 21.450 | 19.400 | 21.450 | 21.450 | 4,448,000 |
| 2024-06-26 | 18.000 | 19.500 | 17.850 | 19.500 | 19.500 | 1,854,000 |
| 2024-06-25 | 18.200 | 18.200 | 17.500 | 17.750 | 17.750 | 233,000 |
| 2024-06-24 | 17.700 | 17.950 | 17.650 | 17.700 | 17.700 | 419,000 |
| 2024-06-21 | 18.000 | 18.000 | 17.600 | 17.700 | 17.700 | 115,000 |
| 2024-06-20 | 17.850 | 18.050 | 17.850 | 17.950 | 17.950 | 107,000 |
| 2024-06-19 | 18.000 | 18.450 | 17.750 | 17.950 | 17.950 | 253,000 |
| 2024-06-18 | 18.400 | 18.500 | 17.950 | 18.000 | 18.000 | 259,000 |
| 2024-06-17 | 18.300 | 18.800 | 17.950 | 18.250 | 18.250 | 680,000 |
| 2024-06-14 | 17.350 | 17.800 | 16.800 | 17.800 | 17.800 | 277,000 |
| 2024-06-13 | 18.150 | 18.150 | 17.300 | 17.350 | 17.350 | 399,000 |
| 2024-06-12 | 18.500 | 18.800 | 17.600 | 18.150 | 18.150 | 869,000 |
| 2024-06-11 | 17.700 | 18.450 | 17.350 | 18.100 | 18.100 | 1,118,000 |
| 2024-06-07 | 16.550 | 17.050 | 16.550 | 16.850 | 16.850 | 230,000 |
| 2024-06-06 | 17.250 | 17.350 | 16.400 | 16.950 | 16.950 | 923,000 |
| 2024-06-05 | 16.000 | 17.250 | 16.000 | 17.250 | 17.250 | 1,196,000 |
| 2024-06-04 | 15.900 | 16.000 | 15.700 | 15.700 | 15.700 | 74,000 |
| 2024-06-03 | 15.900 | 16.000 | 15.750 | 15.850 | 15.850 | 59,000 |
| 2024-05-31 | 16.200 | 16.200 | 15.900 | 15.900 | 15.900 | 67,000 |
| 2024-05-30 | 15.650 | 16.200 | 15.650 | 16.000 | 16.000 | 52,000 |
| 2024-05-29 | 16.350 | 16.350 | 16.150 | 16.200 | 16.200 | 110,000 |
| 2024-05-28 | 16.150 | 16.500 | 16.150 | 16.500 | 16.500 | 99,000 |
| 2024-05-27 | 16.600 | 16.600 | 16.350 | 16.450 | 16.450 | 140,000 |
| 2024-05-24 | 16.400 | 16.650 | 16.100 | 16.600 | 16.600 | 53,000 |
| 2024-05-23 | 16.800 | 16.800 | 16.300 | 16.600 | 16.600 | 92,000 |
| 2024-05-22 | 16.350 | 16.700 | 16.250 | 16.700 | 16.700 | 83,000 |
| 2024-05-21 | 16.450 | 16.450 | 16.150 | 16.300 | 16.300 | 94,000 |
| 2024-05-20 | 16.600 | 16.600 | 16.150 | 16.450 | 16.450 | 133,000 |
| 2024-05-17 | 16.300 | 17.050 | 16.300 | 16.650 | 16.650 | 277,000 |
| 2024-05-16 | 15.700 | 16.500 | 15.700 | 16.350 | 16.350 | 227,000 |
| 2024-05-15 | 16.000 | 16.100 | 15.700 | 15.700 | 15.700 | 61,000 |
| 2024-05-14 | 15.850 | 15.900 | 15.750 | 15.900 | 15.900 | 34,000 |
| 2024-05-13 | 15.650 | 15.850 | 15.650 | 15.850 | 15.850 | 51,000 |
| 2024-05-10 | 15.950 | 16.100 | 15.650 | 15.750 | 15.750 | 125,000 |
| 2024-05-09 | 15.650 | 16.400 | 15.650 | 16.000 | 16.000 | 265,000 |
| 2024-05-08 | 15.950 | 15.950 | 15.650 | 15.650 | 15.650 | 52,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.