Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.000	12.350	11.600	11.600	11.600	73,000
2026-07-22	11.800	12.000	11.700	11.700	11.700	10,000
2026-07-21	11.800	11.800	11.700	11.800	11.800	7,000
2026-07-20	12.200	12.200	11.850	11.850	11.850	10,001
2026-07-17	12.000	12.000	11.750	11.850	11.850	23,000
2026-07-16	12.400	12.400	12.000	12.100	12.100	93,500
2026-07-15	11.700	12.000	11.700	11.900	11.900	14,002
2026-07-14	11.800	11.800	11.700	11.750	11.750	70,001
2026-07-13	12.050	12.050	12.000	12.000	12.000	56,001
2026-07-10	11.950	11.950	11.950	11.950	11.950	0
2026-07-09	12.000	12.000	11.950	11.950	11.950	77,000
2026-07-08	11.650	12.050	11.650	12.000	12.000	17,000
2026-07-07	12.000	12.000	11.850	11.900	11.900	87,001
2026-07-06	12.050	12.300	12.050	12.100	12.100	97,001
2026-07-03	11.750	12.050	11.600	12.050	12.050	67,000
2026-07-02	11.800	11.900	11.800	11.850	11.850	46,001
2026-07-01	12.000	12.000	11.800	11.850	11.850	93,002
2026-06-30	11.750	11.900	11.750	11.800	11.800	43,001
2026-06-29	11.750	11.850	11.700	11.850	11.850	22,002
2026-06-26	11.800	11.850	11.650	11.850	11.850	66,001
2026-06-25	11.850	11.850	11.750	11.800	11.800	21,073
2026-06-24	11.600	11.850	11.600	11.850	11.850	54,001
2026-06-23	11.600	11.750	11.550	11.600	11.600	87,006
2026-06-22	11.950	11.950	11.800	11.950	11.950	73,001
2026-06-18	11.900	12.050	11.900	12.000	12.000	109,000
2026-06-17	11.950	12.000	11.850	11.950	11.950	82,000
2026-06-16	12.000	12.000	11.900	12.000	12.000	52,000
2026-06-15	11.700	11.950	11.700	11.800	11.800	25,000
2026-06-12	11.950	11.950	11.850	11.900	11.900	19,001
2026-06-11	11.900	12.000	11.600	11.950	11.950	83,002
2026-06-10	12.350	12.350	11.900	11.900	11.900	111,002
2026-06-09	11.850	12.250	11.850	12.050	12.050	103,001
2026-06-08	11.650	12.100	11.550	12.000	12.000	57,001
2026-06-05	12.000	12.100	11.900	11.950	11.950	55,002
2026-06-04	11.400	12.600	11.400	12.000	12.000	376,051
2026-06-03	11.950	11.950	11.400	11.650	11.650	239,000
2026-06-02	10.950	12.000	10.950	12.000	12.000	232,100
2026-06-01	10.550	10.950	10.550	10.950	10.950	30,046
2026-05-29	10.400	10.900	10.400	10.900	10.900	32,839
2026-05-28	10.500	10.600	10.400	10.400	10.400	93,070
2026-05-27	11.000	11.000	10.550	10.600	10.600	110,000
2026-05-26	10.900	10.900	10.650	10.850	10.850	7,001
2026-05-25	11.000	11.000	10.900	10.900	10.900	53,001
2026-05-22	10.900	11.100	10.900	11.000	11.000	137,000
2026-05-21	10.450	10.650	10.450	10.550	10.550	44,000
2026-05-20	10.250	10.500	10.250	10.500	10.500	25,000
2026-05-19	10.250	10.450	10.200	10.200	10.200	21,001
2026-05-18	10.350	10.350	10.150	10.250	10.250	62,023
2026-05-15	10.400	10.500	10.300	10.400	10.400	40,003
2026-05-14	10.550	10.550	10.500	10.500	10.500	30,095
2026-05-13	10.700	10.700	10.550	10.550	10.550	75,565
2026-05-12	10.850	10.850	10.700	10.700	10.700	72,314
2026-05-11	10.850	10.850	10.750	10.850	10.850	62,128
2026-05-08	10.800	10.950	10.750	10.850	10.850	34,002
2026-05-07	10.750	10.800	10.650	10.750	10.750	75,004
2026-05-06	10.950	10.950	10.750	10.800	10.800	20,050
2026-05-05	10.850	11.000	10.700	10.950	10.950	47,000
2026-05-04	10.850	10.850	10.800	10.800	10.800	13,001
2026-04-30	11.000	11.000	10.800	10.800	10.800	27,001
2026-04-29	11.150	11.150	10.750	11.000	11.000	51,000

← NewerPage 2 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.