Health & Life Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.400	15.500	15.200	15.200	15.200	147,000
2024-01-26	15.600	15.850	15.400	15.400	15.400	162,000
2024-01-25	15.700	15.950	15.650	15.650	15.650	122,000
2024-01-24	16.000	16.050	15.850	15.850	15.850	97,000
2024-01-23	16.000	16.150	15.900	15.950	15.950	133,000
2024-01-22	16.050	16.400	15.750	16.100	16.100	133,000
2024-01-19	15.850	16.100	15.700	15.850	15.850	76,000
2024-01-18	16.000	16.300	15.650	15.850	15.850	75,000
2024-01-17	16.100	16.150	15.500	15.650	15.650	177,000
2024-01-16	16.500	16.500	15.900	15.950	15.950	269,000
2024-01-15	16.400	16.500	16.400	16.500	16.500	111,000
2024-01-12	16.300	16.400	16.200	16.400	16.400	157,000
2024-01-11	16.800	16.800	16.400	16.400	16.400	153,000
2024-01-10	16.350	16.850	16.300	16.500	16.500	165,000
2024-01-09	16.550	16.550	16.200	16.350	16.350	208,000
2024-01-08	16.900	16.900	16.550	16.550	16.550	268,000
2024-01-05	17.500	17.500	16.850	16.900	16.900	359,000
2024-01-04	17.400	18.250	17.350	17.400	17.400	806,000
2024-01-03	16.650	18.300	16.650	18.000	18.000	1,387,000
2024-01-02	17.000	17.000	16.600	16.650	16.650	153,000
2023-12-29	17.100	17.100	16.650	16.950	16.950	147,000
2023-12-28	16.850	16.850	16.700	16.750	16.750	124,000
2023-12-27	17.100	17.200	16.750	17.000	17.000	226,000
2023-12-26	16.700	17.150	16.500	17.100	17.100	212,000
2023-12-25	17.350	17.500	16.650	16.650	16.650	330,000
2023-12-22	17.700	17.800	17.300	17.300	17.300	389,000
2023-12-21	17.500	18.400	17.450	17.650	17.650	682,000
2023-12-20	18.550	18.600	17.800	18.050	18.050	1,550,000
2023-12-19	17.250	18.950	16.850	18.950	18.950	1,651,000
2023-12-18	16.800	17.600	16.800	17.250	17.250	570,000
2023-12-15	16.900	16.950	16.400	16.550	16.550	288,000
2023-12-14	16.350	16.850	16.350	16.800	16.800	359,000
2023-12-13	16.350	17.050	16.300	16.400	16.400	506,000
2023-12-12	16.250	17.000	16.250	16.700	16.700	847,000
2023-12-11	17.000	17.000	16.050	16.050	16.050	951,000
2023-12-08	17.500	17.650	16.750	17.000	17.000	988,000
2023-12-07	18.300	18.300	17.500	17.650	17.650	1,316,000
2023-12-06	18.450	19.750	18.000	18.700	18.700	3,160,000
2023-12-05	19.950	19.950	18.600	19.950	19.950	6,527,000
2023-12-04	18.150	18.150	18.150	18.150	18.150	2,190,000
2023-12-01	15.000	16.500	15.000	16.500	16.500	1,310,000
2023-11-30	15.000	15.150	14.700	15.000	15.000	381,000
2023-11-29	14.850	15.800	14.700	15.300	15.300	743,000
2023-11-28	16.500	16.650	15.650	16.200	16.200	1,628,000
2023-11-27	14.000	15.400	14.000	15.400	15.400	1,461,000
2023-11-24	14.000	14.100	13.900	14.000	14.000	48,000
2023-11-23	13.800	13.950	13.800	13.900	13.900	62,000
2023-11-22	13.850	13.900	13.800	13.900	13.900	51,000
2023-11-21	13.850	14.050	13.800	14.000	14.000	41,000
2023-11-20	14.200	14.200	13.750	13.850	13.850	54,000
2023-11-17	13.700	14.000	13.650	14.000	14.000	94,000
2023-11-16	13.650	13.700	13.600	13.600	13.600	84,000
2023-11-15	13.950	14.100	13.700	13.700	13.700	67,000
2023-11-14	13.850	14.000	13.750	13.900	13.900	46,000
2023-11-13	14.350	14.350	13.750	13.850	13.850	53,000
2023-11-10	13.800	14.200	13.650	14.000	14.000	188,000
2023-11-09	14.400	14.500	14.000	14.300	14.300	163,000
2023-11-08	14.900	15.000	14.350	14.500	14.500	468,000
2023-11-07	13.500	14.900	13.450	14.900	14.900	601,000
2023-11-06	13.200	13.800	13.150	13.550	13.550	81,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.