Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	14.000	14.000	13.600	13.600	13.600	66,001
2025-05-02	14.200	14.650	13.800	14.000	14.000	505,002
2025-04-30	13.200	14.200	13.150	14.200	14.200	344,102
2025-04-29	13.050	13.050	12.900	12.950	12.950	16,001
2025-04-28	12.850	12.950	12.700	12.850	12.850	41,001
2025-04-25	12.900	13.000	12.750	12.850	12.850	23,001
2025-04-24	12.650	12.650	12.650	12.650	12.650	15,002
2025-04-23	12.950	13.000	12.850	12.900	12.900	41,001
2025-04-22	12.700	12.700	12.450	12.600	12.600	71,002
2025-04-21	12.900	12.900	12.700	12.700	12.700	29,060
2025-04-18	12.950	13.050	12.900	12.950	12.950	56,002
2025-04-17	12.900	13.100	12.800	12.850	12.850	31,003
2025-04-16	13.300	13.300	12.900	12.900	12.900	65,003
2025-04-15	12.950	13.250	12.800	13.250	13.250	90,020
2025-04-14	13.050	13.100	12.700	12.750	12.750	88,012
2025-04-11	13.050	13.050	12.500	12.700	12.700	101,003
2025-04-10	12.600	13.100	12.600	13.050	13.050	281,006
2025-04-09	13.150	13.150	11.850	12.000	12.000	274,011
2025-04-08	12.750	13.350	12.750	13.150	13.150	266,003
2025-04-07	14.100	14.100	14.100	14.100	14.100	68,019
2025-04-02	15.650	15.650	15.550	15.650	15.650	48,004
2025-04-01	15.600	15.700	15.450	15.600	15.600	51,005
2025-03-31	15.900	15.900	15.400	15.600	15.600	101,005
2025-03-28	16.050	16.150	15.500	16.000	16.000	95,003
2025-03-27	16.150	16.250	16.150	16.150	16.150	17,005
2025-03-26	16.200	16.300	16.200	16.250	16.250	26,070
2025-03-25	16.400	16.600	16.250	16.350	16.350	25,006
2025-03-24	16.800	16.800	16.350	16.350	16.350	30,010
2025-03-21	16.250	16.800	16.250	16.600	16.600	76,000
2025-03-20	16.100	17.500	16.100	16.400	16.400	507,003
2025-03-19	16.100	16.150	16.050	16.100	16.100	74,004
2025-03-18	16.350	16.350	16.200	16.200	16.200	22,052
2025-03-17	16.300	16.400	16.300	16.350	16.350	23,009
2025-03-14	16.150	16.250	16.000	16.200	16.200	40,002
2025-03-13	16.500	16.500	16.200	16.200	16.200	33,002
2025-03-12	16.300	16.550	16.300	16.450	16.450	45,003
2025-03-11	16.450	16.450	16.150	16.350	16.350	62,005
2025-03-10	16.450	16.550	16.450	16.500	16.500	52,003
2025-03-07	16.300	16.450	16.300	16.450	16.450	22,003
2025-03-06	16.350	16.450	16.350	16.450	16.450	20,005
2025-03-05	16.300	16.600	16.300	16.350	16.350	33,002
2025-03-04	16.250	16.400	16.200	16.300	16.300	29,005
2025-03-03	16.600	16.600	16.300	16.400	16.400	80,008
2025-02-27	16.650	16.700	16.550	16.600	16.600	73,003
2025-02-26	16.700	16.800	16.600	16.800	16.800	62,053
2025-02-25	16.800	17.000	16.700	16.750	16.750	38,013
2025-02-24	16.750	17.250	16.750	17.000	17.000	77,007
2025-02-21	16.800	16.850	16.650	16.700	16.700	64,002
2025-02-20	16.900	16.900	16.700	16.700	16.700	80,005
2025-02-19	16.850	17.000	16.800	16.850	16.850	62,006
2025-02-18	16.750	17.000	16.700	16.850	16.850	42,005
2025-02-17	16.900	17.100	16.700	16.850	16.850	102,011
2025-02-14	16.700	17.050	16.700	16.750	16.750	76,001
2025-02-13	16.600	16.900	16.550	16.700	16.700	121,004
2025-02-12	17.050	17.100	16.550	16.600	16.600	203,203
2025-02-11	17.250	17.250	17.000	17.000	17.000	109,002
2025-02-10	17.150	17.350	17.100	17.300	17.300	61,010
2025-02-07	17.250	17.600	17.050	17.300	17.300	82,647
2025-02-06	17.350	17.600	17.350	17.550	17.550	63,001
2025-02-05	17.600	17.600	17.150	17.350	17.350	34,004

← NewerPage 7 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.