Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	20.300	20.400	20.200	20.400	20.253	18,030
2026-01-19	20.550	20.600	19.800	20.300	20.153	52,890
2026-01-16	20.500	20.700	20.000	20.450	20.302	35,120
2026-01-15	20.200	20.200	19.900	20.000	19.855	8,141
2026-01-14	20.500	20.500	19.900	20.100	19.955	12,546
2026-01-13	19.750	20.500	18.950	20.500	20.352	46,120
2026-01-12	19.750	19.750	19.000	19.750	19.607	16,080
2026-01-09	19.500	19.750	19.500	19.750	19.607	33,160
2026-01-08	19.600	19.700	18.900	19.500	19.359	41,339
2026-01-07	20.300	20.300	18.650	19.500	19.359	25,085
2026-01-06	20.000	20.400	19.750	20.350	20.203	11,050
2026-01-05	20.450	20.450	19.600	19.900	19.756	13,050
2026-01-02	20.100	20.500	19.600	20.500	20.352	13,097
2025-12-31	20.000	20.000	20.000	20.000	19.855	4,010
2025-12-30	19.850	19.850	19.200	19.850	19.707	2,020
2025-12-29	19.800	19.850	19.000	19.850	19.707	23,312
2025-12-26	20.300	20.300	19.000	19.850	19.707	31,366
2025-12-24	20.300	20.300	19.500	20.300	20.153	1,012
2025-12-23	20.300	20.300	19.450	20.300	20.153	2,022
2025-12-22	20.050	20.250	20.000	20.250	20.104	14,085
2025-12-19	20.200	20.200	19.300	20.150	20.004	21,025
2025-12-18	19.700	20.250	19.600	20.250	20.104	54,118
2025-12-17	20.500	20.600	20.150	20.200	20.054	37,256
2025-12-16	20.000	20.500	20.000	20.400	20.253	3,013
2025-12-15	20.000	20.600	19.600	20.550	20.401	57,081
2025-12-12	20.800	20.800	19.600	19.600	19.458	25,441
2025-12-11	20.500	20.850	19.900	20.850	20.699	20,537
2025-12-10	20.500	20.500	20.500	20.500	20.352	1
2025-12-09	21.350	21.350	19.600	20.550	20.401	22,422
2025-12-08	21.350	21.400	20.400	21.300	21.146	10,344
2025-12-05	21.350	21.350	20.400	21.350	21.196	2,317
2025-12-04	20.600	21.300	20.350	21.100	20.947	26,656
2025-12-03	20.350	20.450	20.200	20.450	20.302	8,100
2025-12-02	20.100	20.500	19.800	20.450	20.302	8,106
2025-12-01	20.000	20.150	19.200	20.050	19.905	33,321
2025-11-28	20.000	20.050	19.150	19.850	19.707	22,096
2025-11-27	20.050	20.050	19.300	20.000	19.855	32,063
2025-11-26	20.050	20.100	19.500	20.000	19.855	14,070
2025-11-25	20.000	20.100	19.450	20.050	19.905	18,070
2025-11-24	19.500	20.000	19.400	20.000	19.855	9,113
2025-11-21	20.150	20.150	18.950	19.450	19.309	36,849
2025-11-20	20.200	20.200	19.600	20.200	20.054	2,040
2025-11-19	20.050	20.100	19.550	19.900	19.756	30,604
2025-11-18	20.400	20.400	19.950	20.100	19.955	35,623
2025-11-17	21.000	21.000	20.250	20.450	20.302	10,824
2025-11-14	21.000	21.000	20.300	20.950	20.799	93
2025-11-13	20.900	20.900	20.200	20.700	20.550	13,186
2025-11-12	21.000	21.050	20.400	20.950	20.799	13,223
2025-11-11	21.000	21.000	20.900	21.000	20.848	5,460
2025-11-10	21.000	21.000	20.100	20.950	20.799	8,090
2025-11-07	21.000	21.000	21.000	21.000	20.848	10
2025-11-06	20.100	21.000	20.000	21.000	20.848	43,401
2025-11-05	20.150	20.150	20.100	20.100	19.955	4,349
2025-11-04	21.050	21.050	19.350	20.100	19.955	15,633
2025-11-03	21.100	21.100	20.800	21.000	20.848	4,130
2025-10-31	21.250	21.250	20.400	21.200	21.047	46,370
2025-10-30	21.750	21.750	20.650	21.200	21.047	49,645
2025-10-29	22.450	22.450	21.200	21.850	21.692	41,385
2025-10-28	22.500	22.500	21.700	22.200	22.040	17,220
2025-10-27	22.950	22.950	21.500	22.600	22.437	32,856

← NewerPage 4 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.