Health & Life Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 15.700 | 15.900 | 15.650 | 15.900 | 15.900 | 35,000 |
| 2024-05-06 | 15.800 | 15.800 | 15.450 | 15.700 | 15.700 | 54,000 |
| 2024-05-03 | 15.800 | 15.800 | 15.550 | 15.600 | 15.600 | 79,000 |
| 2024-05-02 | 15.550 | 15.600 | 15.400 | 15.600 | 15.600 | 75,000 |
| 2024-04-30 | 15.200 | 15.700 | 15.200 | 15.550 | 15.550 | 95,000 |
| 2024-04-29 | 15.300 | 15.400 | 15.200 | 15.300 | 15.300 | 117,000 |
| 2024-04-26 | 15.600 | 15.600 | 15.200 | 15.300 | 15.300 | 132,000 |
| 2024-04-25 | 15.700 | 15.700 | 15.250 | 15.600 | 15.600 | 92,000 |
| 2024-04-24 | 15.850 | 15.850 | 15.600 | 15.650 | 15.650 | 65,000 |
| 2024-04-23 | 15.750 | 15.750 | 15.550 | 15.700 | 15.700 | 79,000 |
| 2024-04-22 | 15.950 | 16.000 | 15.700 | 15.700 | 15.700 | 122,000 |
| 2024-04-19 | 16.100 | 16.150 | 15.650 | 15.950 | 15.950 | 135,000 |
| 2024-04-18 | 16.000 | 16.250 | 16.000 | 16.050 | 16.050 | 179,000 |
| 2024-04-17 | 16.000 | 16.000 | 15.900 | 15.950 | 15.950 | 25,000 |
| 2024-04-16 | 15.950 | 15.950 | 15.800 | 15.950 | 15.950 | 177,000 |
| 2024-04-15 | 15.950 | 16.100 | 15.850 | 15.950 | 15.950 | 73,000 |
| 2024-04-12 | 15.900 | 16.050 | 15.900 | 15.950 | 15.950 | 117,000 |
| 2024-04-11 | 15.850 | 16.000 | 15.750 | 15.950 | 15.950 | 102,000 |
| 2024-04-10 | 15.950 | 16.050 | 15.450 | 15.500 | 15.500 | 172,000 |
| 2024-04-09 | 16.300 | 16.300 | 15.850 | 15.950 | 15.950 | 104,000 |
| 2024-04-08 | 16.150 | 16.500 | 15.950 | 16.000 | 16.000 | 107,000 |
| 2024-04-03 | 16.000 | 16.250 | 15.950 | 16.150 | 16.150 | 136,000 |
| 2024-04-02 | 15.800 | 16.000 | 15.800 | 15.850 | 15.850 | 94,000 |
| 2024-04-01 | 15.650 | 15.900 | 15.600 | 15.750 | 15.750 | 62,000 |
| 2024-03-29 | 15.600 | 15.600 | 15.550 | 15.600 | 15.600 | 24,000 |
| 2024-03-28 | 15.950 | 15.950 | 15.450 | 15.550 | 15.550 | 82,000 |
| 2024-03-27 | 15.500 | 15.600 | 15.200 | 15.600 | 15.600 | 75,000 |
| 2024-03-26 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2024-03-25 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2024-03-22 | 15.000 | 15.950 | 15.000 | 15.600 | 15.600 | 95,000 |
| 2024-03-21 | 15.700 | 15.700 | 15.500 | 15.600 | 15.600 | 102,000 |
| 2024-03-20 | 15.450 | 15.450 | 15.450 | 15.450 | 15.450 | 0 |
| 2024-03-19 | 15.650 | 15.650 | 15.350 | 15.450 | 15.450 | 60,000 |
| 2024-03-18 | 15.100 | 16.000 | 14.950 | 15.750 | 15.750 | 221,000 |
| 2024-03-15 | 15.750 | 16.000 | 14.800 | 15.100 | 15.100 | 447,000 |
| 2024-03-14 | 15.800 | 15.900 | 15.500 | 15.500 | 15.500 | 154,000 |
| 2024-03-13 | 16.250 | 16.250 | 15.750 | 15.900 | 15.900 | 206,000 |
| 2024-03-12 | 16.350 | 16.350 | 16.050 | 16.300 | 16.300 | 150,000 |
| 2024-03-11 | 16.200 | 16.400 | 16.000 | 16.050 | 16.050 | 135,000 |
| 2024-03-08 | 16.950 | 17.350 | 16.100 | 16.250 | 16.250 | 353,000 |
| 2024-03-07 | 17.300 | 17.350 | 16.900 | 16.950 | 16.950 | 193,000 |
| 2024-03-06 | 17.600 | 17.800 | 17.250 | 17.350 | 17.350 | 227,000 |
| 2024-03-05 | 16.900 | 18.000 | 16.900 | 17.650 | 17.650 | 512,000 |
| 2024-03-04 | 17.300 | 17.350 | 16.950 | 16.950 | 16.950 | 162,000 |
| 2024-03-01 | 16.850 | 17.300 | 16.850 | 17.200 | 17.200 | 153,000 |
| 2024-02-29 | 17.000 | 17.100 | 16.800 | 16.900 | 16.900 | 190,000 |
| 2024-02-27 | 17.350 | 17.400 | 16.950 | 17.050 | 17.050 | 150,000 |
| 2024-02-26 | 17.200 | 17.800 | 16.800 | 17.350 | 17.350 | 349,000 |
| 2024-02-23 | 17.450 | 17.600 | 17.200 | 17.200 | 17.200 | 240,000 |
| 2024-02-22 | 18.100 | 18.100 | 17.150 | 17.250 | 17.250 | 470,000 |
| 2024-02-21 | 18.300 | 18.300 | 17.850 | 17.900 | 17.900 | 299,000 |
| 2024-02-20 | 17.500 | 18.550 | 17.500 | 18.000 | 18.000 | 967,000 |
| 2024-02-19 | 19.350 | 19.350 | 17.800 | 17.900 | 17.900 | 1,705,000 |
| 2024-02-16 | 17.800 | 17.800 | 17.200 | 17.800 | 17.800 | 874,000 |
| 2024-02-15 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 358,000 |
| 2024-02-05 | 14.950 | 15.050 | 14.700 | 14.750 | 14.750 | 164,000 |
| 2024-02-02 | 15.400 | 15.400 | 15.050 | 15.200 | 15.200 | 59,000 |
| 2024-02-01 | 15.200 | 15.600 | 15.150 | 15.200 | 15.200 | 79,000 |
| 2024-01-31 | 14.850 | 15.600 | 14.850 | 15.400 | 15.400 | 178,000 |
| 2024-01-30 | 15.200 | 15.200 | 14.550 | 14.850 | 14.850 | 206,000 |
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.