Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	13.700	13.700	13.000	13.000	13.000	11,000
2023-08-07	13.300	13.550	13.200	13.350	13.350	26,000
2023-08-04	13.500	13.500	13.400	13.400	13.400	38,000
2023-08-02	13.500	13.500	13.400	13.400	13.400	43,000
2023-08-01	13.450	13.500	13.450	13.450	13.450	23,000
2023-07-31	13.700	13.700	13.200	13.400	13.400	108,000
2023-07-28	13.600	13.800	13.550	13.700	13.700	27,000
2023-07-27	13.850	13.850	13.500	13.800	13.800	74,000
2023-07-26	13.700	13.950	13.600	13.850	13.850	29,000
2023-07-25	13.800	13.800	13.600	13.600	13.600	53,000
2023-07-24	13.850	14.150	13.800	13.800	13.800	29,000
2023-07-21	13.750	13.950	13.750	13.850	13.850	50,000
2023-07-20	14.150	14.150	13.850	14.000	14.000	8,000
2023-07-19	13.950	14.050	13.750	13.950	13.950	32,000
2023-07-18	13.950	13.950	13.800	13.800	13.800	27,000
2023-07-17	14.000	14.000	13.900	13.950	13.950	29,000
2023-07-14	13.750	13.950	13.750	13.950	13.950	44,000
2023-07-13	13.800	13.900	13.700	13.900	13.900	7,000
2023-07-12	14.050	14.300	13.700	13.750	13.750	86,000
2023-07-11	13.950	14.400	13.950	14.050	14.050	16,000
2023-07-10	14.100	14.100	13.900	14.000	14.000	33,000
2023-07-07	14.000	14.200	14.000	14.100	14.100	28,000
2023-07-06	14.200	14.200	14.000	14.000	14.000	25,000
2023-07-05	14.100	14.250	14.050	14.200	14.200	57,000
2023-07-04	14.250	14.250	14.000	14.100	14.100	69,000
2023-07-03	14.300	14.400	14.250	14.250	14.250	32,000
2023-06-30	14.400	14.450	14.200	14.250	14.250	35,000
2023-06-29	14.500	14.700	14.200	14.400	14.400	77,000
2023-06-28	14.450	14.450	14.100	14.200	14.200	59,000
2023-06-27	14.000	14.300	14.000	14.250	14.250	88,000
2023-06-26	14.100	14.150	14.000	14.100	14.100	9,000
2023-06-21	14.000	14.150	14.000	14.100	14.100	52,000
2023-06-20	14.050	14.100	14.000	14.000	14.000	71,000
2023-06-19	14.050	14.150	14.050	14.050	14.050	28,000
2023-06-16	14.050	14.150	14.000	14.150	14.150	81,000
2023-06-15	14.200	14.250	14.000	14.050	14.050	121,000
2023-06-14	14.200	14.400	14.200	14.200	14.200	16,000
2023-06-13	14.150	14.250	14.100	14.200	14.200	67,000
2023-06-12	14.250	14.500	14.150	14.250	14.250	28,000
2023-06-09	14.300	14.500	14.200	14.250	14.250	48,000
2023-06-08	14.450	14.450	14.250	14.300	14.300	43,000
2023-06-07	14.700	14.700	14.250	14.450	14.450	34,000
2023-06-06	14.600	14.700	14.400	14.450	14.450	27,000
2023-06-05	14.500	14.550	14.450	14.550	14.550	18,000
2023-06-02	14.800	14.800	14.600	14.650	14.650	35,000
2023-06-01	14.850	15.000	14.400	14.750	14.750	42,000
2023-05-31	14.500	14.500	14.300	14.350	14.350	12,000
2023-05-30	14.100	14.550	14.100	14.500	14.500	25,000
2023-05-29	14.200	14.600	14.200	14.400	14.400	55,000
2023-05-26	14.400	14.700	14.400	14.400	14.400	35,000
2023-05-25	14.600	15.000	14.600	14.900	14.900	56,000
2023-05-24	14.600	14.650	14.500	14.600	14.600	28,000
2023-05-23	14.500	14.600	14.400	14.400	14.400	23,000
2023-05-22	14.600	14.600	14.250	14.450	14.450	30,000
2023-05-19	14.200	14.500	14.200	14.350	14.350	24,000
2023-05-18	14.250	14.350	14.200	14.250	14.250	16,000
2023-05-17	14.200	14.300	14.100	14.250	14.250	92,000
2023-05-16	14.400	14.400	14.250	14.300	14.300	18,000
2023-05-15	14.400	14.600	14.000	14.350	14.350	26,000
2023-05-12	13.550	14.500	13.550	14.400	14.400	45,000

← NewerPage 14 of 21 · 1,221 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.