Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	34.950	35.000	34.950	35.000	33.672	5,098
2023-08-07	34.950	34.950	34.950	34.950	33.624	585
2023-08-04	35.500	35.500	34.450	35.000	33.672	28,090
2023-08-02	34.050	35.950	34.050	35.550	34.201	28,175
2023-08-01	34.750	35.450	33.250	35.450	34.105	61,406
2023-07-31	35.150	36.350	34.700	36.200	34.826	21,010
2023-07-28	35.150	35.150	33.550	33.550	32.277	2,021
2023-07-27	35.150	35.150	35.150	35.150	33.816	3,591
2023-07-26	35.150	35.200	34.700	35.150	33.816	21,060
2023-07-25	36.300	36.300	34.700	35.200	33.864	59,920
2023-07-24	36.350	36.350	34.850	36.300	34.923	45,173
2023-07-21	36.750	37.500	36.000	36.350	34.971	69,090
2023-07-20	38.300	38.750	35.700	36.800	35.404	148,733
2023-07-19	35.400	38.350	35.400	38.100	36.654	131,723
2023-07-18	35.500	35.500	34.000	35.150	33.378	16,300
2023-07-17	35.700	35.700	34.050	35.450	33.662	22,131
2023-07-14	35.550	35.700	34.900	35.500	33.710	39,540
2023-07-13	34.850	35.550	34.850	35.550	33.757	7,030
2023-07-12	35.050	35.950	33.850	34.850	33.093	44,131
2023-07-11	35.350	35.950	35.050	35.950	34.137	16,115
2023-07-10	35.000	35.350	34.850	35.350	33.567	5,059
2023-07-07	35.450	35.450	33.100	34.950	33.188	55,909
2023-07-06	35.050	36.100	34.550	35.450	33.662	42,170
2023-07-05	35.950	36.100	35.000	36.100	34.280	12,863
2023-07-04	35.050	36.100	35.000	35.950	34.137	19,928
2023-07-03	36.500	36.650	35.050	35.200	33.425	33,683
2023-06-30	36.400	36.400	36.400	36.400	34.565	2,000
2023-06-29	36.150	36.350	36.000	36.350	34.517	6,074
2023-06-28	37.000	37.000	35.350	36.400	34.565	24,990
2023-06-27	35.450	37.000	35.450	36.550	34.707	60,730
2023-06-26	35.450	35.450	34.700	35.000	33.235	23,380
2023-06-21	35.950	35.950	35.050	35.450	33.662	21,118
2023-06-20	35.050	36.350	34.750	35.450	33.662	22,290
2023-06-19	36.050	36.050	34.450	35.000	33.235	10,020
2023-06-16	36.050	36.050	34.450	35.100	33.330	2,255
2023-06-15	34.450	36.050	34.450	36.050	34.232	2,376
2023-06-14	34.250	36.100	34.200	35.950	34.137	64,957
2023-06-13	35.050	35.950	34.750	34.750	32.998	92,568
2023-06-12	37.150	37.150	34.900	35.850	34.042	73,368
2023-06-09	37.100	37.150	36.650	36.900	35.039	11,331
2023-06-08	36.600	37.100	36.600	37.100	35.229	21,122
2023-06-07	36.850	37.950	36.650	37.400	35.514	94,008
2023-06-06	37.950	37.950	36.850	37.950	36.036	7,461
2023-06-05	38.650	38.650	36.850	37.950	36.036	33,290
2023-06-02	38.650	38.650	37.350	38.650	36.701	10,020
2023-06-01	38.650	38.650	38.000	38.050	36.131	5,001
2023-05-31	38.650	38.650	38.000	38.650	36.701	5,820
2023-05-30	38.450	38.650	38.450	38.650	36.701	101
2023-05-29	38.450	38.450	38.450	38.450	36.511	10
2023-05-26	38.450	38.450	37.850	38.450	36.511	6,120
2023-05-25	37.600	38.450	37.350	38.450	36.511	12,112
2023-05-24	37.050	37.550	36.950	37.550	35.657	59,400
2023-05-23	37.050	38.150	37.050	38.150	36.226	1,025
2023-05-22	38.150	38.150	37.000	38.150	36.226	16,065
2023-05-19	37.800	38.450	37.000	38.150	36.226	28,020
2023-05-18	37.200	37.950	37.050	37.750	35.846	105,540
2023-05-17	38.950	38.950	37.100	38.950	36.986	14,040
2023-05-16	40.450	40.450	37.100	38.950	36.986	27,030
2023-05-15	38.600	38.800	38.000	38.250	36.321	30,620
2023-05-12	37.850	38.600	37.700	38.600	36.654	21,020

← NewerPage 14 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.