Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.850	38.850	37.000	37.200	35.324	46,120
2022-11-02	37.300	38.850	37.000	37.250	35.372	62,725
2022-11-01	35.450	37.350	35.450	35.800	33.995	41,020
2022-10-31	35.450	35.450	34.050	35.450	33.662	5,540
2022-10-28	35.450	35.450	34.050	34.100	32.381	4,010
2022-10-27	35.450	35.450	34.050	34.050	32.333	2,085
2022-10-26	34.050	35.450	34.050	35.450	33.662	7,010
2022-10-25	34.750	35.500	34.400	34.650	32.903	33,899
2022-10-24	36.150	36.150	34.750	35.000	33.235	6,885
2022-10-21	36.150	36.150	34.700	36.150	34.327	6,760
2022-10-20	36.050	37.550	35.750	36.150	34.327	14,415
2022-10-19	37.550	37.550	36.050	37.550	35.657	1,020
2022-10-18	37.550	37.550	37.550	37.550	35.657	310
2022-10-17	36.100	37.550	36.000	37.550	35.657	20,449
2022-10-14	36.400	37.750	36.050	37.750	35.846	10,030
2022-10-13	38.100	38.100	36.000	36.400	34.565	18,252
2022-10-12	37.000	38.100	37.000	38.100	36.179	2,520
2022-10-11	38.050	38.100	36.300	38.100	36.179	31,660
2022-10-07	39.950	40.000	38.050	40.000	37.983	8,501
2022-10-06	39.950	39.950	39.000	39.950	37.936	2,380
2022-10-05	39.950	39.950	39.500	39.500	37.508	616
2022-10-04	39.950	39.950	38.050	39.950	37.936	7,325
2022-10-03	40.000	40.000	38.050	38.050	36.131	28,754
2022-09-30	39.950	39.950	38.050	39.950	37.936	7,006
2022-09-29	39.000	40.000	38.800	39.950	37.936	35,354
2022-09-28	41.950	41.950	37.100	38.500	36.559	118,164
2022-09-27	40.750	42.000	40.050	41.950	39.835	11,276
2022-09-26	42.550	42.550	39.950	40.700	38.648	62,877
2022-09-23	40.550	42.600	40.550	41.000	38.933	52,706
2022-09-22	41.500	41.500	41.500	41.500	39.407	0
2022-09-21	41.500	41.500	41.500	41.500	39.407	0
2022-09-20	41.500	41.500	41.500	41.500	39.407	0
2022-09-19	41.500	41.500	41.500	41.500	39.407	0
2022-09-16	41.500	41.500	41.500	41.500	39.407	201
2022-09-15	42.900	42.900	40.350	41.450	39.360	70,693
2022-09-14	42.950	42.950	41.500	42.150	40.025	66,022
2022-09-13	42.950	42.950	41.900	42.200	40.072	69,747
2022-09-12	42.950	42.950	41.800	42.400	40.262	71,456
2022-09-08	41.250	42.950	41.250	42.950	40.784	73,713
2022-09-07	42.950	42.950	41.150	42.000	39.882	121,708
2022-09-06	44.150	45.200	41.800	42.650	40.499	95,188
2022-09-05	42.100	43.950	41.900	43.500	41.307	163,703
2022-09-02	40.650	42.550	40.600	42.100	39.977	152,942
2022-09-01	40.650	40.650	40.000	40.650	38.600	11,467
2022-08-31	40.200	40.750	39.700	40.150	38.125	50,252
2022-08-30	39.950	40.750	39.100	40.050	38.030	22,042
2022-08-29	41.150	41.200	39.050	39.950	37.936	63,840
2022-08-26	39.850	41.350	39.850	41.000	38.933	115,282
2022-08-25	39.850	40.050	39.000	40.000	37.983	55,579
2022-08-24	39.550	40.050	39.000	39.850	37.841	29,454
2022-08-23	40.150	40.150	38.850	39.550	37.556	41,744
2022-08-22	39.750	40.000	38.950	39.950	37.936	17,647
2022-08-19	39.650	39.950	38.700	39.950	37.936	33,841
2022-08-18	40.150	40.150	39.050	39.500	37.508	33,629
2022-08-17	38.950	40.650	38.850	40.150	38.125	127,363
2022-08-16	38.950	39.050	38.050	38.950	36.986	12,468
2022-08-15	38.650	39.100	38.350	39.100	37.128	108,522
2022-08-12	38.400	38.950	38.000	38.500	36.559	5,624
2022-08-11	38.400	39.000	37.900	38.400	36.464	125,622
2022-08-10	38.450	38.550	38.050	38.450	36.511	21,567

← NewerPage 17 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.