Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	12.050	12.100	11.900	12.050	12.050	86,000
2026-01-19	12.050	12.100	11.900	12.050	12.050	61,031
2026-01-16	12.250	12.450	12.100	12.150	12.150	48,000
2026-01-15	12.650	12.650	12.200	12.250	12.250	85,003
2026-01-14	12.250	12.500	12.100	12.200	12.200	169,002
2026-01-13	12.750	13.500	12.250	12.250	12.250	611,343
2026-01-12	11.350	12.350	11.350	12.350	12.350	210,004
2026-01-09	11.100	11.250	11.000	11.250	11.250	68,000
2026-01-08	11.150	11.150	10.950	10.950	10.950	63,201
2026-01-07	11.200	11.450	10.750	11.050	11.050	121,001
2026-01-06	10.950	11.000	10.900	10.950	10.950	54,003
2026-01-05	11.000	11.000	10.950	10.950	10.950	21,004
2026-01-02	11.000	11.150	10.950	11.000	11.000	55,000
2025-12-31	11.050	11.150	11.000	11.050	11.050	23,003
2025-12-30	11.000	11.050	10.850	10.950	10.950	70,209
2025-12-29	11.050	11.100	10.950	11.000	11.000	101,095
2025-12-26	11.150	11.200	11.050	11.050	11.050	57,003
2025-12-24	11.250	11.300	11.150	11.150	11.150	57,000
2025-12-23	11.350	11.350	11.300	11.300	11.300	42,002
2025-12-22	11.350	11.600	11.300	11.450	11.450	43,001
2025-12-19	11.250	11.500	11.250	11.350	11.350	10,003
2025-12-18	11.350	11.400	11.300	11.400	11.400	21,006
2025-12-17	11.200	11.450	11.200	11.300	11.300	36,000
2025-12-16	11.100	11.250	11.100	11.200	11.200	17,001
2025-12-15	11.200	11.500	11.200	11.250	11.250	31,004
2025-12-12	11.200	11.200	11.200	11.200	11.200	11,005
2025-12-11	11.100	11.250	11.000	11.200	11.200	54,006
2025-12-10	11.250	11.250	11.150	11.150	11.150	43,008
2025-12-09	11.200	11.200	11.200	11.200	11.200	3,009
2025-12-08	11.250	11.250	11.200	11.200	11.200	32,002
2025-12-05	11.250	11.300	11.200	11.200	11.200	26,000
2025-12-04	11.350	11.350	11.250	11.250	11.250	33,000
2025-12-03	11.300	11.400	11.250	11.400	11.400	21,000
2025-12-02	11.350	11.350	11.150	11.300	11.300	32,006
2025-12-01	11.300	11.300	11.150	11.300	11.300	20,001
2025-11-28	11.250	11.350	11.100	11.350	11.350	86,000
2025-11-27	11.200	11.400	11.150	11.300	11.300	71,001
2025-11-26	11.250	11.300	11.150	11.300	11.300	31,000
2025-11-25	11.200	11.250	11.150	11.250	11.250	29,000
2025-11-24	11.300	11.300	11.300	11.300	11.300	13,001
2025-11-21	11.550	11.550	11.100	11.250	11.250	72,001
2025-11-20	11.650	11.700	11.500	11.550	11.550	34,000
2025-11-19	11.550	11.550	11.400	11.550	11.550	30,000
2025-11-18	11.750	11.850	11.500	11.550	11.550	44,001
2025-11-17	12.050	12.050	11.800	11.900	11.900	58,003
2025-11-14	12.050	12.050	11.950	12.000	12.000	31,000
2025-11-13	12.050	12.100	11.950	12.000	12.000	37,024
2025-11-12	12.050	12.050	12.000	12.000	12.000	22,005
2025-11-11	12.100	12.200	12.000	12.050	12.050	37,060
2025-11-10	12.100	12.250	12.050	12.100	12.100	28,091
2025-11-07	12.200	12.300	12.100	12.100	12.100	22,001
2025-11-06	12.300	12.300	12.050	12.100	12.100	31,090
2025-11-05	12.150	12.200	12.100	12.150	12.150	12,000
2025-11-04	12.100	12.100	12.050	12.100	12.100	42,000
2025-11-03	12.200	12.250	12.050	12.050	12.050	38,001
2025-10-31	12.100	12.250	12.100	12.100	12.100	57,000
2025-10-30	12.300	12.300	12.150	12.200	12.200	46,000
2025-10-29	12.550	12.550	12.300	12.300	12.300	29,001
2025-10-28	12.600	12.600	12.500	12.550	12.550	13,000
2025-10-27	12.750	12.750	12.550	12.550	12.550	20,000

← NewerPage 4 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.