Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	14.800	14.800	14.500	14.500	14.500	50,000
2023-05-10	14.950	15.200	14.900	14.900	14.900	35,000
2023-05-09	15.200	15.200	14.800	14.950	14.950	77,000
2023-05-08	15.000	15.000	14.750	14.800	14.800	27,000
2023-05-05	15.000	15.000	14.800	14.950	14.950	54,000
2023-05-04	14.850	14.850	14.600	14.750	14.750	35,000
2023-05-03	14.700	14.700	14.550	14.600	14.600	56,000
2023-05-02	14.600	14.900	14.500	14.700	14.700	48,000
2023-04-28	14.800	14.850	14.500	14.750	14.750	29,000
2023-04-27	14.300	14.800	14.300	14.450	14.450	29,000
2023-04-26	14.500	14.500	14.300	14.300	14.300	38,000
2023-04-25	14.700	14.900	14.450	14.550	14.550	92,000
2023-04-24	14.750	14.900	14.500	14.850	14.850	112,000
2023-04-21	15.050	15.050	14.950	14.950	14.950	97,000
2023-04-20	15.150	15.250	15.000	15.050	15.050	54,000
2023-04-19	15.200	15.200	15.000	15.100	15.100	93,000
2023-04-18	15.100	15.250	15.100	15.200	15.200	59,000
2023-04-17	15.050	15.100	15.050	15.100	15.100	31,000
2023-04-14	15.050	15.250	15.050	15.150	15.150	80,000
2023-04-13	15.150	15.250	15.100	15.100	15.100	44,000
2023-04-12	15.300	15.300	15.150	15.150	15.150	42,000
2023-04-11	15.350	15.350	15.150	15.250	15.250	43,000
2023-04-10	15.300	15.300	15.150	15.250	15.250	56,000
2023-04-07	15.300	15.350	15.250	15.300	15.300	49,000
2023-04-06	15.200	15.250	15.100	15.200	15.200	42,000
2023-03-31	15.050	15.300	15.000	15.200	15.200	43,000
2023-03-30	15.250	15.250	15.050	15.050	15.050	38,000
2023-03-29	15.150	15.400	15.000	15.250	15.250	50,000
2023-03-28	15.300	15.350	15.100	15.100	15.100	27,000
2023-03-27	15.400	15.600	15.250	15.300	15.300	54,000
2023-03-24	15.250	15.500	15.250	15.400	15.400	91,000
2023-03-23	15.000	15.200	15.000	15.150	15.150	62,000
2023-03-22	15.100	15.100	15.000	15.000	15.000	53,000
2023-03-21	14.950	15.100	14.900	15.100	15.100	65,000
2023-03-20	15.100	15.100	14.900	14.950	14.950	21,000
2023-03-17	14.950	15.100	14.950	15.050	15.050	28,000
2023-03-16	15.050	15.150	14.900	14.950	14.950	73,000
2023-03-15	15.200	15.200	15.000	15.150	15.150	76,000
2023-03-14	15.100	15.100	15.000	15.050	15.050	58,000
2023-03-13	14.900	15.150	14.900	15.100	15.100	60,000
2023-03-10	15.350	15.400	15.000	15.100	15.100	117,000
2023-03-09	15.550	15.550	15.400	15.500	15.500	92,000
2023-03-08	15.700	15.700	15.550	15.600	15.600	61,000
2023-03-07	15.600	15.650	15.500	15.650	15.650	65,000
2023-03-06	15.500	15.700	15.400	15.600	15.600	86,000
2023-03-03	15.450	15.550	15.450	15.450	15.450	36,000
2023-03-02	15.450	15.600	15.400	15.450	15.450	95,000
2023-03-01	15.600	15.600	15.450	15.450	15.450	97,000
2023-02-24	15.750	15.750	15.550	15.600	15.600	104,000
2023-02-23	15.750	15.800	15.500	15.750	15.750	94,000
2023-02-22	15.800	15.800	15.500	15.600	15.600	93,000
2023-02-21	15.800	15.900	15.600	15.600	15.600	117,000
2023-02-20	15.900	15.900	15.600	15.700	15.700	93,000
2023-02-17	15.550	15.850	15.500	15.800	15.800	67,000
2023-02-16	15.650	15.800	15.500	15.550	15.550	125,000
2023-02-15	15.950	16.100	15.700	15.800	15.800	136,000
2023-02-14	15.800	16.050	15.700	15.850	15.850	149,000
2023-02-13	16.300	16.300	15.600	15.750	15.750	279,000
2023-02-10	16.600	16.650	16.000	16.300	16.300	1,160,000
2023-02-09	15.400	15.400	14.900	15.150	15.150	190,000

← NewerPage 15 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.