Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	27.500	28.350	26.900	27.700	26.649	65,688
2024-05-06	27.550	27.550	27.550	27.550	26.505	1,004
2024-05-03	27.750	27.750	26.650	27.650	26.601	4,070
2024-05-02	27.950	27.950	26.650	27.750	26.697	12,701
2024-04-30	27.800	28.050	27.600	28.000	26.938	21,608
2024-04-29	27.350	27.800	26.650	26.650	25.639	18,808
2024-04-26	26.350	27.350	26.000	27.350	26.312	61,881
2024-04-25	26.100	26.350	25.900	26.350	25.350	29,450
2024-04-24	25.950	26.100	25.850	26.100	25.110	10,580
2024-04-23	26.300	26.300	25.350	25.400	24.436	11,123
2024-04-22	25.900	28.200	25.400	26.350	25.350	101,810
2024-04-19	26.000	26.000	25.050	25.900	24.917	29,760
2024-04-18	26.900	26.900	25.300	25.950	24.965	41,246
2024-04-17	26.850	26.900	25.700	26.900	25.879	6,150
2024-04-16	26.500	27.350	26.300	26.500	25.494	22,341
2024-04-15	26.100	27.500	26.000	27.100	26.072	83,307
2024-04-12	26.100	26.200	25.550	26.000	25.013	33,061
2024-04-11	26.200	26.200	25.700	26.050	25.062	13,681
2024-04-10	26.350	26.350	25.600	25.750	24.773	75,532
2024-04-09	26.400	26.650	26.000	26.000	25.013	6,894
2024-04-08	26.450	26.750	26.050	26.650	25.639	27,312
2024-04-03	26.600	26.800	26.400	26.800	25.783	58,746
2024-04-02	27.850	27.850	27.850	27.850	26.793	102
2024-04-01	27.900	27.900	26.600	27.350	26.312	21,320
2024-03-29	28.600	29.000	27.400	27.500	26.457	101,443
2024-03-28	28.700	29.050	28.600	28.650	27.563	17,000
2024-03-27	28.200	28.900	28.200	28.800	27.707	29,200
2024-03-26	29.150	29.150	29.150	29.150	28.044	0
2024-03-25	28.650	29.150	28.400	29.150	28.044	32,550
2024-03-22	28.400	29.000	28.000	28.150	27.082	36,190
2024-03-21	28.750	29.000	28.300	28.750	27.659	66,000
2024-03-20	29.100	29.600	28.800	29.200	28.092	33,005
2024-03-19	28.850	29.600	28.500	29.600	28.477	17,444
2024-03-18	29.450	29.450	28.550	28.700	27.611	6,355
2024-03-15	29.500	29.500	28.600	29.000	27.900	40,850
2024-03-14	30.050	31.000	28.100	29.100	27.996	149,702
2024-03-13	27.200	31.150	27.000	31.150	29.968	185,269
2024-03-12	27.250	27.900	27.050	27.050	26.024	65,050
2024-03-11	27.800	28.100	27.300	28.100	27.034	31,111
2024-03-08	27.500	27.800	27.300	27.800	26.745	25,200
2024-03-07	27.650	28.200	27.600	28.100	27.034	33,900
2024-03-06	28.100	28.100	28.100	28.100	27.034	0
2024-03-05	28.500	28.500	28.100	28.100	27.034	6,520
2024-03-04	28.500	28.800	27.450	27.450	26.408	68,200
2024-03-01	27.200	28.300	27.100	28.100	27.034	43,630
2024-02-29	27.200	28.100	27.200	27.200	26.168	16,500
2024-02-27	27.900	28.000	27.400	27.500	26.457	43,825
2024-02-26	30.250	30.250	27.750	28.600	27.515	58,551
2024-02-23	29.500	30.350	29.100	29.250	28.140	55,341
2024-02-22	30.350	30.350	29.200	29.700	28.573	59,940
2024-02-21	27.550	30.300	27.550	29.950	28.814	206,695
2024-02-20	25.950	28.200	25.500	27.900	26.841	162,002
2024-02-19	25.600	25.700	24.850	25.600	24.629	53,084
2024-02-16	25.350	25.500	24.850	24.850	23.907	63,320
2024-02-15	25.200	25.450	24.900	25.250	24.292	119,490
2024-02-05	25.500	25.500	24.900	25.200	24.244	68,200
2024-02-02	25.950	25.950	25.300	25.400	24.436	18,309
2024-02-01	25.300	25.750	25.300	25.300	24.340	11,599
2024-01-31	25.950	25.950	25.200	25.200	24.244	6,004
2024-01-30	25.950	25.950	25.250	25.350	24.388	16,140

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.