Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.050	11.100	11.050	11.100	11.100	17,000
2026-04-27	11.050	11.200	11.050	11.050	11.050	74,001
2026-04-24	11.250	11.250	11.050	11.050	11.050	9,001
2026-04-23	11.200	11.200	11.050	11.050	11.050	42,001
2026-04-22	11.250	11.300	11.200	11.250	11.250	47,020
2026-04-21	11.350	11.350	11.200	11.250	11.250	40,000
2026-04-20	11.500	11.500	11.300	11.300	11.300	53,000
2026-04-17	11.650	11.700	11.500	11.500	11.500	51,008
2026-04-16	11.300	11.700	11.200	11.700	11.700	52,002
2026-04-15	11.450	11.550	11.450	11.500	11.500	37,002
2026-04-14	11.650	11.700	11.250	11.450	11.450	238,002
2026-04-13	11.850	11.900	11.750	11.750	11.750	43,003
2026-04-10	11.950	11.950	11.900	11.900	11.900	34,101
2026-04-09	12.050	12.050	11.950	12.000	12.000	26,013
2026-04-08	12.100	12.150	12.050	12.050	12.050	18,010
2026-04-07	12.100	12.150	12.100	12.150	12.150	4,013
2026-04-02	12.200	12.200	12.100	12.150	12.150	28,006
2026-04-01	12.400	12.450	12.200	12.200	12.200	23,005
2026-03-31	12.300	12.550	12.200	12.250	12.250	38,006
2026-03-30	12.150	12.250	12.100	12.100	12.100	39,006
2026-03-27	12.100	12.150	12.100	12.150	12.150	28,007
2026-03-26	12.050	12.250	12.000	12.250	12.250	65,005
2026-03-25	12.100	12.250	12.100	12.200	12.200	46,003
2026-03-24	12.100	12.150	12.050	12.100	12.100	41,006
2026-03-23	12.100	12.200	12.100	12.100	12.100	31,004
2026-03-20	12.250	12.250	12.200	12.250	12.250	18,007
2026-03-19	12.150	12.250	12.100	12.250	12.250	35,010
2026-03-18	12.250	12.300	12.200	12.300	12.300	74,006
2026-03-17	12.250	12.250	12.150	12.250	12.250	62,006
2026-03-16	12.250	12.300	12.200	12.250	12.250	86,006
2026-03-13	12.500	12.500	12.350	12.350	12.350	28,006
2026-03-12	12.200	12.400	12.200	12.400	12.400	32,006
2026-03-11	12.200	12.400	12.200	12.300	12.300	34,005
2026-03-10	12.100	12.300	12.100	12.200	12.200	57,072
2026-03-09	12.200	12.250	12.000	12.100	12.100	89,008
2026-03-06	12.350	12.500	12.200	12.500	12.500	83,004
2026-03-05	12.600	12.650	12.500	12.500	12.500	107,004
2026-03-04	12.350	12.350	12.250	12.350	12.350	77,005
2026-03-03	12.550	12.550	12.550	12.550	12.550	43,005
2026-03-02	12.500	12.600	12.400	12.600	12.600	23,011
2026-02-26	12.650	12.950	12.500	12.600	12.600	70,003
2026-02-25	12.600	12.800	12.550	12.600	12.600	58,004
2026-02-24	12.450	12.650	12.450	12.600	12.600	83,003
2026-02-23	12.550	12.600	12.400	12.500	12.500	53,101
2026-02-11	12.450	12.900	12.400	12.400	12.400	71,003
2026-02-10	12.600	12.650	12.550	12.600	12.600	27,003
2026-02-09	13.100	13.100	12.600	12.750	12.750	32,012
2026-02-06	12.600	12.900	12.550	12.650	12.650	28,008
2026-02-05	12.900	12.900	12.700	12.700	12.700	37,002
2026-02-04	13.000	13.000	12.700	12.900	12.900	38,005
2026-02-03	13.250	13.250	12.600	13.000	13.000	101,006
2026-02-02	13.100	13.750	12.850	12.950	12.950	195,003
2026-01-30	12.750	13.000	12.650	12.950	12.950	161,001
2026-01-29	13.600	13.600	12.550	12.750	12.750	405,331
2026-01-28	13.800	14.500	13.200	13.650	13.650	1,768,742
2026-01-27	12.400	13.600	12.400	13.600	13.600	1,244,674
2026-01-26	12.100	12.400	12.100	12.400	12.400	30,002
2026-01-23	12.000	12.100	12.000	12.050	12.050	42,005
2026-01-22	12.200	12.200	11.950	12.050	12.050	63,000
2026-01-21	12.100	12.100	11.900	12.050	12.050	56,006

← NewerPage 3 of 5 · 244 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.