Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	21.000	23.150	21.000	23.000	22.834	35,688
2026-04-27	24.000	24.000	20.750	21.750	21.593	51,900
2026-04-24	23.150	24.200	23.000	23.650	23.479	109,190
2026-04-23	24.100	24.100	22.050	23.150	22.983	48,840
2026-04-22	24.000	24.100	23.000	23.900	23.727	125,800
2026-04-21	24.150	24.150	23.000	23.300	23.132	99,930
2026-04-20	23.350	24.200	23.000	24.100	23.926	88,564
2026-04-17	22.150	24.400	21.800	22.400	22.238	181,355
2026-04-16	21.100	22.100	21.000	21.500	21.345	117,741
2026-04-15	19.700	21.500	19.700	21.000	20.848	105,805
2026-04-14	19.500	20.500	18.700	20.500	20.352	127,500
2026-04-13	19.500	19.500	18.800	19.500	19.359	2,030
2026-04-10	19.800	19.800	18.900	19.500	19.359	38,602
2026-04-09	19.000	19.850	18.900	19.800	19.657	25,497
2026-04-08	19.850	19.850	19.400	19.850	19.707	23,451
2026-04-07	19.200	19.800	19.000	19.300	19.160	19,682
2026-04-02	19.000	19.950	19.000	19.900	19.756	9,491
2026-04-01	19.800	19.800	19.050	19.800	19.657	4,630
2026-03-31	19.900	19.950	19.000	19.650	19.508	27,850
2026-03-30	19.800	20.000	19.000	19.800	19.657	23,230
2026-03-27	19.850	19.950	19.000	19.850	19.707	50,720
2026-03-26	20.000	20.900	19.950	20.500	20.352	8,144
2026-03-25	21.050	21.100	20.300	20.400	20.253	13,820
2026-03-24	20.350	21.250	20.300	21.100	20.947	25,229
2026-03-23	20.350	20.350	20.300	20.300	20.153	3,002
2026-03-20	20.300	20.300	19.600	20.100	19.955	14,330
2026-03-19	20.300	20.300	19.600	20.300	20.153	5,384
2026-03-18	20.400	20.400	19.850	20.300	20.153	14,575
2026-03-17	20.350	20.350	19.800	19.800	19.657	2,030
2026-03-16	20.400	20.400	19.500	20.400	20.253	3,072
2026-03-13	20.300	20.300	19.850	20.200	20.054	22,250
2026-03-12	20.300	20.300	20.300	20.300	20.153	10
2026-03-11	20.350	20.450	19.850	20.400	20.253	52,063
2026-03-10	20.500	20.500	20.400	20.400	20.253	1,013
2026-03-09	19.950	20.450	19.200	20.450	20.302	59,486
2026-03-06	20.650	20.700	20.300	20.700	20.550	8,130
2026-03-05	20.650	20.700	20.000	20.600	20.451	23,122
2026-03-04	20.650	20.650	20.250	20.650	20.501	2,014
2026-03-03	20.600	20.700	20.400	20.700	20.550	5,030
2026-03-02	20.200	20.600	19.700	20.600	20.451	12,131
2026-02-26	20.300	20.300	19.950	20.250	20.104	9,540
2026-02-25	20.600	20.600	19.900	20.250	20.104	64,240
2026-02-24	20.600	20.600	20.000	20.600	20.451	2,620
2026-02-23	20.450	20.550	20.000	20.550	20.401	69,804
2026-02-11	20.500	20.500	19.600	20.300	20.153	17,240
2026-02-10	21.000	21.000	19.900	20.450	20.302	25,140
2026-02-09	21.000	21.000	21.000	21.000	20.848	10
2026-02-06	20.900	20.950	19.950	20.950	20.799	106
2026-02-05	21.000	21.000	20.000	21.000	20.848	6,236
2026-02-04	20.950	21.000	20.500	21.000	20.848	8,083
2026-02-03	20.900	21.000	20.000	21.000	20.848	15,745
2026-02-02	21.200	21.500	19.950	20.900	20.749	28,655
2026-01-30	22.200	22.200	22.200	22.200	22.040	1,010
2026-01-29	22.550	22.550	21.450	22.250	22.089	24,470
2026-01-28	22.000	24.300	22.000	22.550	22.387	179,331
2026-01-27	20.400	22.700	20.000	22.700	22.536	153,635
2026-01-26	20.400	20.400	19.700	20.000	19.855	15,220
2026-01-23	20.400	20.400	19.700	20.300	20.153	15,053
2026-01-22	20.350	20.350	19.750	20.350	20.203	11,584
2026-01-21	20.500	20.500	20.000	20.250	20.104	28,040

← NewerPage 3 of 5 · 244 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.