Health & Life Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.400 | 16.400 | 16.200 | 16.200 | 16.200 | 17,000 |
| 2024-10-29 | 16.500 | 16.500 | 16.200 | 16.400 | 16.400 | 44,000 |
| 2024-10-28 | 16.600 | 16.750 | 16.500 | 16.500 | 16.500 | 60,000 |
| 2024-10-25 | 16.500 | 16.700 | 16.450 | 16.550 | 16.550 | 44,000 |
| 2024-10-24 | 16.200 | 16.900 | 16.200 | 16.500 | 16.500 | 126,000 |
| 2024-10-23 | 16.750 | 17.000 | 16.700 | 16.850 | 16.850 | 165,000 |
| 2024-10-22 | 16.950 | 16.950 | 16.500 | 16.750 | 16.750 | 231,000 |
| 2024-10-21 | 16.200 | 17.250 | 15.950 | 16.750 | 16.750 | 208,000 |
| 2024-10-18 | 16.600 | 16.600 | 16.050 | 16.150 | 16.150 | 52,000 |
| 2024-10-17 | 16.350 | 16.400 | 16.200 | 16.400 | 16.400 | 27,000 |
| 2024-10-16 | 15.900 | 16.350 | 15.900 | 16.350 | 16.350 | 48,000 |
| 2024-10-15 | 16.200 | 16.300 | 15.850 | 15.900 | 15.900 | 77,000 |
| 2024-10-14 | 16.400 | 16.400 | 15.800 | 16.150 | 16.150 | 60,000 |
| 2024-10-11 | 16.300 | 16.400 | 16.050 | 16.400 | 16.400 | 74,000 |
| 2024-10-09 | 16.300 | 16.400 | 16.150 | 16.400 | 16.400 | 39,000 |
| 2024-10-08 | 16.450 | 16.500 | 16.300 | 16.500 | 16.500 | 46,000 |
| 2024-10-07 | 16.500 | 16.550 | 16.050 | 16.500 | 16.500 | 46,000 |
| 2024-10-04 | 16.350 | 16.500 | 16.250 | 16.500 | 16.500 | 54,000 |
| 2024-10-01 | 16.500 | 16.500 | 16.150 | 16.400 | 16.400 | 76,000 |
| 2024-09-30 | 16.350 | 16.650 | 16.350 | 16.400 | 16.400 | 45,000 |
| 2024-09-27 | 16.350 | 16.500 | 16.300 | 16.400 | 16.400 | 54,000 |
| 2024-09-26 | 16.200 | 16.500 | 16.150 | 16.350 | 16.350 | 48,000 |
| 2024-09-25 | 16.000 | 16.350 | 15.850 | 16.200 | 16.200 | 70,000 |
| 2024-09-24 | 15.900 | 16.100 | 15.850 | 16.100 | 16.100 | 68,000 |
| 2024-09-23 | 16.150 | 16.250 | 15.900 | 16.000 | 16.000 | 156,000 |
| 2024-09-20 | 16.750 | 17.050 | 16.000 | 16.100 | 16.100 | 333,000 |
| 2024-09-19 | 16.700 | 16.700 | 16.500 | 16.650 | 16.650 | 95,000 |
| 2024-09-18 | 16.650 | 17.100 | 16.550 | 16.600 | 16.600 | 148,000 |
| 2024-09-16 | 17.300 | 17.300 | 16.650 | 16.650 | 16.650 | 135,000 |
| 2024-09-13 | 17.200 | 17.200 | 16.900 | 17.000 | 17.000 | 115,000 |
| 2024-09-12 | 17.400 | 17.800 | 17.150 | 17.200 | 17.200 | 87,000 |
| 2024-09-11 | 17.100 | 17.400 | 16.900 | 17.400 | 17.400 | 40,000 |
| 2024-09-10 | 17.700 | 17.700 | 17.100 | 17.400 | 17.400 | 77,000 |
| 2024-09-09 | 17.200 | 17.500 | 17.000 | 17.500 | 17.500 | 68,000 |
| 2024-09-06 | 17.500 | 17.550 | 17.100 | 17.400 | 17.400 | 178,000 |
| 2024-09-05 | 17.150 | 17.150 | 16.500 | 16.900 | 16.900 | 60,000 |
| 2024-09-04 | 16.600 | 17.150 | 16.150 | 16.600 | 16.600 | 62,000 |
| 2024-09-03 | 17.200 | 17.250 | 16.750 | 17.200 | 17.200 | 104,000 |
| 2024-09-02 | 17.250 | 17.400 | 17.150 | 17.200 | 17.200 | 68,000 |
| 2024-08-30 | 17.200 | 17.450 | 17.200 | 17.350 | 17.350 | 94,000 |
| 2024-08-29 | 17.200 | 17.500 | 17.000 | 17.350 | 17.350 | 116,000 |
| 2024-08-28 | 17.000 | 17.850 | 17.000 | 17.400 | 17.400 | 341,000 |
| 2024-08-27 | 17.000 | 17.000 | 16.850 | 17.000 | 17.000 | 66,000 |
| 2024-08-26 | 17.700 | 17.700 | 17.200 | 17.200 | 17.200 | 82,000 |
| 2024-08-23 | 16.750 | 17.200 | 16.700 | 17.200 | 17.200 | 140,000 |
| 2024-08-22 | 17.150 | 17.150 | 16.900 | 17.100 | 17.100 | 86,000 |
| 2024-08-21 | 17.200 | 17.200 | 16.700 | 17.150 | 17.150 | 95,000 |
| 2024-08-20 | 16.900 | 16.950 | 16.450 | 16.950 | 16.950 | 126,000 |
| 2024-08-19 | 16.100 | 16.950 | 16.000 | 16.950 | 16.950 | 253,000 |
| 2024-08-16 | 15.800 | 16.100 | 15.600 | 16.100 | 16.100 | 126,000 |
| 2024-08-15 | 15.700 | 16.000 | 15.450 | 15.750 | 15.750 | 151,000 |
| 2024-08-14 | 16.000 | 16.050 | 15.500 | 15.550 | 15.550 | 157,000 |
| 2024-08-13 | 15.900 | 16.000 | 15.600 | 15.950 | 15.950 | 110,000 |
| 2024-08-12 | 16.150 | 16.550 | 15.900 | 16.000 | 16.000 | 69,000 |
| 2024-08-09 | 16.300 | 16.500 | 16.050 | 16.150 | 16.150 | 198,000 |
| 2024-08-08 | 15.800 | 16.250 | 15.800 | 16.250 | 16.250 | 57,000 |
| 2024-08-07 | 15.450 | 16.000 | 15.450 | 15.800 | 15.800 | 114,000 |
| 2024-08-06 | 14.600 | 15.500 | 14.600 | 15.100 | 15.100 | 214,000 |
| 2024-08-05 | 16.250 | 16.250 | 14.900 | 14.900 | 14.900 | 375,000 |
| 2024-08-02 | 17.050 | 17.050 | 16.500 | 16.500 | 16.500 | 159,000 |
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.