Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	25.950	25.950	25.200	25.200	24.244	27,032
2024-01-26	25.350	25.950	25.350	25.500	24.532	13,131
2024-01-25	25.800	26.100	25.250	26.100	25.110	54,329
2024-01-24	26.550	26.550	25.650	25.800	24.821	56,310
2024-01-23	26.950	27.000	25.700	25.900	24.917	61,082
2024-01-22	26.750	26.950	26.500	26.950	25.927	25,188
2024-01-19	26.350	26.750	25.550	26.600	25.591	10,232
2024-01-18	26.350	26.350	25.550	26.350	25.350	12,229
2024-01-17	25.900	26.950	25.550	26.350	25.350	83,143
2024-01-16	27.800	27.800	25.900	26.950	25.927	97,658
2024-01-15	27.800	27.800	27.400	27.800	26.745	14,024
2024-01-12	26.850	27.950	26.800	27.800	26.745	45,598
2024-01-11	27.600	28.150	27.400	28.150	27.082	28,021
2024-01-10	27.600	28.000	27.550	28.000	26.938	21,607
2024-01-09	28.650	28.650	27.600	28.550	27.467	7,140
2024-01-08	28.950	28.950	27.600	28.650	27.563	25,280
2024-01-05	28.950	28.950	27.850	28.950	27.852	3,430
2024-01-04	27.850	28.950	27.850	28.950	27.852	17,904
2024-01-03	28.950	28.950	28.000	28.950	27.852	7,470
2024-01-02	28.450	28.950	27.600	28.500	27.419	72,011
2023-12-29	28.450	28.450	27.700	28.000	26.938	24,031
2023-12-28	28.450	28.450	27.700	28.450	27.370	22,402
2023-12-27	27.850	28.000	27.800	28.000	26.938	32,215
2023-12-26	29.300	29.300	27.850	28.450	27.370	36,841
2023-12-25	29.400	29.400	28.400	29.300	28.188	4,551
2023-12-22	29.300	29.400	28.450	28.550	27.467	19,910
2023-12-21	29.250	29.350	29.000	29.150	28.044	12,030
2023-12-20	29.050	29.400	28.050	29.250	28.140	29,490
2023-12-19	30.250	30.250	29.050	30.250	29.102	4,040
2023-12-18	30.250	30.250	30.000	30.000	28.862	4,021
2023-12-15	30.000	30.150	29.000	30.150	29.006	6,030
2023-12-14	29.650	30.300	28.800	29.100	27.996	31,320
2023-12-13	27.600	29.400	27.600	29.300	28.188	30,665
2023-12-12	28.100	28.200	27.500	28.000	26.938	13,242
2023-12-11	28.050	28.050	27.500	28.000	26.938	15,032
2023-12-08	28.000	28.200	27.350	27.600	26.553	29,183
2023-12-07	27.950	27.950	27.050	27.950	26.889	6,012
2023-12-06	28.000	28.000	27.050	27.050	26.024	5,281
2023-12-05	28.000	28.000	27.600	28.000	26.938	24,291
2023-12-04	28.100	28.150	27.100	28.150	27.082	53,775
2023-12-01	27.900	28.100	27.400	27.950	26.889	31,619
2023-11-30	28.000	28.700	27.550	28.250	27.178	57,382
2023-11-29	28.500	28.500	28.500	28.500	27.419	2,100
2023-11-28	27.750	27.950	27.750	27.950	26.889	5,701
2023-11-27	28.850	28.850	27.700	28.450	27.370	75,515
2023-11-24	28.800	28.850	28.650	28.850	27.755	3,070
2023-11-23	28.800	28.800	28.700	28.800	27.707	4,030
2023-11-22	28.750	28.800	27.500	28.800	27.707	45,076
2023-11-21	28.450	29.300	28.350	28.750	27.659	34,386
2023-11-20	28.450	29.400	28.450	28.450	27.370	5,000
2023-11-17	28.550	29.400	28.350	28.550	27.467	28,010
2023-11-16	29.100	29.100	28.550	29.100	27.996	2,080
2023-11-15	28.350	29.100	28.350	29.100	27.996	10,024
2023-11-14	28.850	28.900	28.350	28.600	27.515	13,600
2023-11-13	29.400	29.400	28.450	28.850	27.755	3,275
2023-11-10	29.400	29.450	29.400	29.450	28.333	2,060
2023-11-09	29.850	29.900	29.000	29.850	28.717	4,050
2023-11-08	29.850	29.850	29.850	29.850	28.717	40
2023-11-07	28.900	29.850	28.900	29.850	28.717	2,062
2023-11-06	30.500	30.500	28.500	29.850	28.717	44,290

← NewerPage 12 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.