Healthconn Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 26.200 | 26.950 | 26.100 | 26.800 | 25.832 | 14,483 |
| 2024-08-01 | 26.350 | 27.000 | 26.050 | 26.950 | 25.976 | 12,110 |
| 2024-07-31 | 27.100 | 27.100 | 25.750 | 26.350 | 25.398 | 25,209 |
| 2024-07-30 | 27.250 | 27.500 | 25.200 | 26.750 | 25.783 | 33,123 |
| 2024-07-29 | 27.250 | 27.250 | 27.250 | 27.250 | 26.265 | 1,010 |
| 2024-07-26 | 26.700 | 27.250 | 26.700 | 27.250 | 26.265 | 10,384 |
| 2024-07-23 | 26.700 | 27.600 | 26.400 | 27.600 | 26.603 | 56,159 |
| 2024-07-22 | 26.800 | 26.900 | 26.450 | 26.600 | 25.639 | 16,072 |
| 2024-07-19 | 27.750 | 27.750 | 26.800 | 27.100 | 26.121 | 16,088 |
| 2024-07-18 | 27.700 | 27.800 | 26.900 | 27.650 | 26.651 | 48,020 |
| 2024-07-17 | 28.200 | 28.250 | 27.900 | 28.100 | 27.085 | 32,171 |
| 2024-07-16 | 28.100 | 28.200 | 27.250 | 28.000 | 26.988 | 14,350 |
| 2024-07-15 | 27.900 | 28.500 | 27.200 | 27.650 | 26.601 | 40,901 |
| 2024-07-12 | 27.200 | 28.000 | 27.100 | 27.100 | 26.072 | 17,010 |
| 2024-07-11 | 28.100 | 28.100 | 27.150 | 27.600 | 26.553 | 33,015 |
| 2024-07-10 | 28.100 | 28.350 | 27.300 | 27.900 | 26.841 | 62,690 |
| 2024-07-09 | 29.150 | 29.150 | 28.200 | 28.350 | 27.274 | 27,174 |
| 2024-07-08 | 28.300 | 29.150 | 28.200 | 28.900 | 27.803 | 54,500 |
| 2024-07-05 | 29.100 | 29.450 | 28.200 | 28.800 | 27.707 | 60,161 |
| 2024-07-04 | 29.000 | 29.100 | 28.250 | 28.300 | 27.226 | 20,209 |
| 2024-07-03 | 29.550 | 30.150 | 28.200 | 29.000 | 27.900 | 69,853 |
| 2024-07-02 | 28.800 | 30.300 | 28.650 | 29.000 | 27.900 | 202,601 |
| 2024-07-01 | 27.300 | 29.000 | 27.300 | 28.650 | 27.563 | 258,959 |
| 2024-06-28 | 27.000 | 27.350 | 26.400 | 27.200 | 26.168 | 119,682 |
| 2024-06-27 | 26.500 | 27.000 | 25.900 | 27.000 | 25.976 | 51,461 |
| 2024-06-26 | 25.900 | 26.950 | 25.900 | 26.300 | 25.302 | 25,280 |
| 2024-06-25 | 25.900 | 26.700 | 25.750 | 26.300 | 25.302 | 25,190 |
| 2024-06-24 | 26.000 | 26.750 | 25.800 | 26.200 | 25.206 | 58,880 |
| 2024-06-21 | 26.600 | 27.150 | 25.900 | 26.300 | 25.302 | 44,471 |
| 2024-06-20 | 27.600 | 27.600 | 26.150 | 27.150 | 26.120 | 35,824 |
| 2024-06-19 | 26.400 | 27.850 | 26.300 | 27.450 | 26.408 | 76,572 |
| 2024-06-18 | 26.400 | 26.450 | 25.600 | 26.450 | 25.446 | 45,592 |
| 2024-06-17 | 25.900 | 26.750 | 25.700 | 26.100 | 25.110 | 75,181 |
| 2024-06-14 | 25.750 | 27.000 | 25.750 | 26.200 | 25.206 | 55,184 |
| 2024-06-13 | 25.700 | 26.250 | 25.500 | 26.150 | 25.158 | 33,283 |
| 2024-06-12 | 27.000 | 27.200 | 25.800 | 26.200 | 25.206 | 67,183 |
| 2024-06-11 | 27.400 | 27.400 | 25.900 | 26.700 | 25.687 | 88,645 |
| 2024-06-07 | 27.900 | 28.150 | 27.000 | 28.000 | 26.938 | 12,176 |
| 2024-06-06 | 28.100 | 29.000 | 28.000 | 28.100 | 27.034 | 86,331 |
| 2024-06-05 | 27.200 | 28.450 | 27.200 | 28.000 | 26.938 | 111,461 |
| 2024-06-04 | 26.800 | 27.400 | 26.800 | 26.900 | 25.879 | 2,020 |
| 2024-06-03 | 26.500 | 27.600 | 26.450 | 26.900 | 25.879 | 49,163 |
| 2024-05-31 | 27.000 | 27.600 | 26.600 | 27.550 | 26.505 | 26,080 |
| 2024-05-30 | 27.050 | 27.050 | 25.900 | 26.950 | 25.927 | 13,530 |
| 2024-05-29 | 27.000 | 27.000 | 26.200 | 26.500 | 25.494 | 5,200 |
| 2024-05-28 | 26.700 | 27.000 | 26.000 | 26.500 | 25.494 | 52,814 |
| 2024-05-27 | 28.300 | 28.300 | 26.600 | 26.800 | 25.783 | 62,610 |
| 2024-05-24 | 28.950 | 28.950 | 28.150 | 28.300 | 27.226 | 20,237 |
| 2024-05-23 | 28.150 | 29.500 | 27.400 | 28.900 | 27.803 | 128,941 |
| 2024-05-22 | 26.800 | 28.150 | 26.400 | 28.050 | 26.986 | 149,481 |
| 2024-05-21 | 26.800 | 26.800 | 26.800 | 26.800 | 25.783 | 1 |
| 2024-05-20 | 26.900 | 26.900 | 25.900 | 26.900 | 25.879 | 5,040 |
| 2024-05-17 | 26.800 | 26.800 | 26.000 | 26.400 | 25.398 | 17,111 |
| 2024-05-16 | 26.400 | 26.900 | 26.050 | 26.800 | 25.783 | 63,930 |
| 2024-05-15 | 25.700 | 26.200 | 24.800 | 26.150 | 25.158 | 38,664 |
| 2024-05-14 | 25.950 | 25.950 | 24.900 | 25.500 | 24.532 | 89,222 |
| 2024-05-13 | 26.550 | 26.700 | 24.800 | 25.650 | 24.677 | 146,401 |
| 2024-05-10 | 27.400 | 27.400 | 25.900 | 26.650 | 25.639 | 34,840 |
| 2024-05-09 | 27.450 | 27.850 | 27.000 | 27.550 | 26.505 | 7,328 |
| 2024-05-08 | 27.750 | 27.750 | 26.800 | 27.300 | 26.264 | 14,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1482 TWD |
| 2025-07-11 | 0.7002 TWD |
| 2024-07-16 | 0.0520 TWD |
| 2023-07-19 | 0.4560 TWD |
| 2022-07-20 | 0.7061 TWD |
| 2021-07-19 | 2.2764 TWD |
| 2020-07-16 | 4.5555 TWD |
| 2019-07-30 | 4.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.