Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.350	14.400	14.300	14.350	14.350	24,000
2025-07-28	14.300	14.550	14.300	14.500	14.500	23,001
2025-07-25	14.350	14.400	14.250	14.400	14.400	11,000
2025-07-24	14.400	14.550	14.350	14.400	14.400	11,001
2025-07-23	14.400	14.650	14.250	14.600	14.600	47,002
2025-07-22	14.500	14.600	14.300	14.600	14.600	35,001
2025-07-21	14.400	14.600	14.400	14.550	14.550	7,000
2025-07-18	14.500	14.700	14.500	14.550	14.550	21,001
2025-07-17	14.600	14.600	14.500	14.550	14.550	15,001
2025-07-16	14.550	14.600	14.450	14.500	14.500	24,001
2025-07-15	14.650	14.850	14.450	14.450	14.450	21,000
2025-07-14	14.700	14.750	14.450	14.750	14.750	21,175
2025-07-11	14.700	14.700	14.700	14.700	14.700	5,001
2025-07-10	14.750	14.800	14.700	14.700	14.700	77,000
2025-07-09	14.800	14.900	14.650	14.800	14.800	31,061
2025-07-08	14.650	14.900	14.500	14.900	14.900	22,000
2025-07-07	14.550	15.050	14.550	15.050	15.050	9,002
2025-07-04	14.750	14.750	14.700	14.750	14.750	32,000
2025-07-03	14.750	15.000	14.750	14.900	14.900	35,060
2025-07-02	14.800	15.000	14.700	14.950	14.950	16,000
2025-07-01	14.700	14.950	14.600	14.750	14.750	52,000
2025-06-30	14.550	14.750	14.550	14.700	14.700	37,000
2025-06-27	15.100	15.450	14.150	14.800	14.800	237,001
2025-06-26	14.850	14.950	14.750	14.950	14.950	21,001
2025-06-25	14.800	14.900	14.800	14.850	14.850	38,000
2025-06-24	15.100	15.100	14.700	15.050	15.050	39,001
2025-06-23	14.700	15.050	14.550	15.000	15.000	49,000
2025-06-20	14.300	15.100	14.100	14.850	14.850	322,100
2025-06-19	14.900	16.000	14.000	14.000	14.000	485,011
2025-06-18	14.600	15.000	14.600	14.900	14.900	72,000
2025-06-17	14.750	14.950	14.450	14.950	14.950	41,001
2025-06-16	14.800	14.950	14.600	14.950	14.950	18,000
2025-06-13	15.000	15.050	14.900	14.900	14.900	36,021
2025-06-12	15.050	15.200	15.050	15.100	15.100	18,001
2025-06-11	15.050	15.200	15.000	15.150	15.150	38,000
2025-06-10	15.100	15.200	14.900	15.150	15.150	44,001
2025-06-09	15.150	15.250	15.000	15.150	15.150	43,000
2025-06-06	15.450	15.500	15.150	15.150	15.150	80,005
2025-06-05	15.500	15.500	15.150	15.500	15.500	82,001
2025-06-04	15.600	15.600	15.250	15.500	15.500	98,002
2025-06-03	15.350	15.550	15.150	15.500	15.500	89,002
2025-06-02	15.350	15.950	15.150	15.350	15.350	115,005
2025-05-29	15.500	15.600	15.150	15.350	15.350	166,030
2025-05-28	15.150	15.750	15.100	15.450	15.450	234,005
2025-05-27	15.150	15.150	14.850	14.900	14.900	42,000
2025-05-26	15.250	15.750	15.150	15.150	15.150	104,001
2025-05-23	15.000	15.000	14.800	15.000	15.000	26,000
2025-05-22	14.950	15.150	14.650	15.000	15.000	59,001
2025-05-21	15.000	15.100	14.850	14.950	14.950	81,033
2025-05-20	15.200	15.250	14.550	15.000	15.000	330,086
2025-05-19	14.500	15.600	14.500	15.350	15.350	736,160
2025-05-16	14.100	14.800	14.100	14.200	14.200	194,110
2025-05-15	14.100	14.150	13.800	13.900	13.900	53,000
2025-05-14	13.950	13.950	13.850	13.900	13.900	47,001
2025-05-13	14.050	14.300	13.900	13.900	13.900	57,001
2025-05-12	13.900	14.050	13.850	14.000	14.000	61,002
2025-05-09	14.000	14.600	13.950	14.000	14.000	193,612
2025-05-08	13.550	13.900	13.550	13.700	13.700	34,001
2025-05-07	13.750	13.900	13.600	13.600	13.600	49,000
2025-05-06	13.900	13.900	13.650	13.750	13.750	34,001

← NewerPage 6 of 21 · 1,220 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.