Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.600	12.750	12.600	12.600	12.600	46,001
2025-10-22	12.200	12.600	12.200	12.500	12.500	52,001
2025-10-21	12.150	12.200	12.150	12.150	12.150	19,001
2025-10-20	12.350	12.350	12.050	12.150	12.150	24,000
2025-10-17	12.150	12.400	12.000	12.250	12.250	58,000
2025-10-16	12.300	12.300	12.050	12.150	12.150	72,002
2025-10-15	12.300	12.400	12.250	12.250	12.250	86,001
2025-10-14	12.600	12.600	12.300	12.300	12.300	14,001
2025-10-13	12.550	12.600	12.000	12.600	12.600	70,000
2025-10-09	13.050	13.350	12.850	12.900	12.900	38,002
2025-10-08	12.450	13.000	12.450	12.900	12.900	74,000
2025-10-07	12.550	12.550	12.400	12.450	12.450	48,001
2025-10-03	12.800	12.800	12.450	12.600	12.600	61,000
2025-10-02	12.700	12.900	12.700	12.800	12.800	15,002
2025-10-01	13.000	13.000	12.800	12.850	12.850	28,000
2025-09-30	13.050	13.050	12.800	12.850	12.850	51,000
2025-09-29	13.000	13.000	13.000	13.000	13.000	0
2025-09-26	13.000	13.000	13.000	13.000	13.000	2,000
2025-09-25	13.000	13.100	12.950	13.100	13.100	60,000
2025-09-24	13.050	13.100	13.050	13.050	13.050	22,300
2025-09-23	13.050	13.150	13.000	13.050	13.050	28,185
2025-09-22	13.400	13.400	13.050	13.100	13.100	35,001
2025-09-19	13.250	13.250	13.100	13.150	13.150	47,001
2025-09-18	13.200	13.400	13.150	13.250	13.250	39,023
2025-09-17	13.100	13.500	13.100	13.250	13.250	78,001
2025-09-16	13.200	13.200	13.150	13.200	13.200	50,000
2025-09-15	13.150	13.350	13.150	13.150	13.150	27,000
2025-09-12	13.200	13.200	13.150	13.200	13.200	31,004
2025-09-11	13.300	13.400	13.200	13.200	13.200	44,002
2025-09-10	13.750	13.750	13.050	13.400	13.400	163,000
2025-09-09	13.750	13.750	13.400	13.500	13.500	55,001
2025-09-08	13.500	13.750	13.500	13.700	13.700	25,001
2025-09-05	13.700	13.750	13.700	13.750	13.750	16,002
2025-09-04	13.800	13.900	13.750	13.750	13.750	36,010
2025-09-03	13.950	13.950	13.800	13.800	13.800	9,000
2025-09-02	13.700	13.700	13.550	13.700	13.700	60,001
2025-09-01	13.750	13.900	13.650	13.700	13.700	24,001
2025-08-29	13.750	13.850	13.700	13.800	13.800	19,003
2025-08-28	13.650	14.100	13.650	13.850	13.850	16,002
2025-08-27	13.700	14.200	13.650	13.900	13.900	116,000
2025-08-26	13.550	13.750	13.550	13.650	13.650	34,001
2025-08-25	13.750	13.750	13.700	13.700	13.700	27,001
2025-08-22	13.650	13.650	13.550	13.650	13.650	16,000
2025-08-21	13.600	13.650	13.500	13.650	13.650	47,001
2025-08-20	13.800	13.800	13.600	13.600	13.600	53,071
2025-08-19	13.750	13.750	13.750	13.750	13.750	38,070
2025-08-18	13.800	13.950	13.700	13.800	13.800	69,000
2025-08-15	13.850	13.900	13.850	13.900	13.900	20,001
2025-08-14	14.100	14.150	13.650	14.000	14.000	62,000
2025-08-13	14.100	14.200	14.100	14.100	14.100	21,070
2025-08-12	14.250	14.250	14.150	14.150	14.150	9,001
2025-08-11	14.250	14.400	14.100	14.150	14.150	40,000
2025-08-08	14.250	14.250	14.200	14.200	14.200	49,060
2025-08-07	14.200	14.250	14.150	14.200	14.200	56,000
2025-08-06	14.200	14.300	14.100	14.150	14.150	32,014
2025-08-05	14.150	14.200	14.050	14.150	14.150	44,000
2025-08-04	14.100	14.250	14.000	14.100	14.100	28,002
2025-08-01	14.100	14.100	14.100	14.100	14.100	12,010
2025-07-31	14.150	14.200	14.050	14.100	14.100	34,004
2025-07-30	14.250	14.300	14.150	14.200	14.200	27,000

← NewerPage 5 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.