Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.600	23.550	22.500	22.950	22.784	6,452
2025-10-22	22.300	23.250	22.200	23.150	22.983	31,610
2025-10-21	23.350	23.350	22.300	23.350	23.181	3,020
2025-10-20	23.350	23.350	23.350	23.350	23.181	20
2025-10-17	23.600	23.600	22.500	23.350	23.181	24,580
2025-10-16	23.600	23.600	22.800	23.600	23.429	81
2025-10-15	23.600	23.600	22.800	23.600	23.429	5,340
2025-10-14	23.500	23.500	22.750	23.500	23.330	54,320
2025-10-13	23.550	23.700	23.200	23.650	23.479	20,520
2025-10-09	23.400	23.450	22.800	23.350	23.181	11,131
2025-10-08	23.450	23.450	22.800	23.350	23.181	12,730
2025-10-07	23.800	23.800	22.800	23.450	23.280	24,251
2025-10-03	23.650	23.850	22.800	23.800	23.628	13,040
2025-10-02	23.550	23.750	22.850	23.650	23.479	7,040
2025-10-01	22.300	23.500	22.300	23.500	23.330	17,030
2025-09-30	23.750	23.750	22.500	23.000	22.834	45,201
2025-09-29	23.750	23.750	23.750	23.750	23.578	0
2025-09-26	23.550	24.200	22.800	23.750	23.578	14,062
2025-09-25	23.350	24.450	23.350	24.000	23.827	9,705
2025-09-24	23.500	23.650	23.400	23.400	23.231	15,920
2025-09-23	23.750	23.750	23.000	23.200	23.032	11,176
2025-09-22	23.650	23.750	23.650	23.750	23.578	1,040
2025-09-19	23.600	23.600	23.600	23.600	23.429	2,010
2025-09-18	23.550	23.550	23.150	23.150	22.983	6,010
2025-09-17	24.100	24.100	22.850	23.550	23.380	10,090
2025-09-16	24.450	24.500	23.450	24.100	23.926	17,351
2025-09-15	24.400	24.550	23.450	24.000	23.827	15,535
2025-09-12	24.000	24.350	23.750	24.200	24.025	18,230
2025-09-11	24.500	25.000	23.200	24.000	23.827	112,745
2025-09-10	22.950	24.950	22.500	24.400	24.224	50,813
2025-09-09	23.350	23.350	22.300	23.050	22.883	55,546
2025-09-08	23.450	23.450	22.550	23.400	23.231	13,330
2025-09-05	23.100	23.600	23.100	23.250	23.082	7,270
2025-09-04	23.500	23.550	23.000	23.100	22.933	12,965
2025-09-03	23.400	23.500	23.100	23.500	23.330	9,250
2025-09-02	23.400	23.450	23.000	23.450	23.280	3,514
2025-09-01	23.350	23.350	22.400	23.350	23.181	4,040
2025-08-29	23.950	23.950	22.350	23.350	23.181	50,330
2025-08-28	24.300	25.450	23.900	24.900	24.720	44,693
2025-08-27	24.300	24.300	23.300	24.300	24.124	1,020
2025-08-26	24.300	24.300	23.300	24.300	24.124	1,130
2025-08-25	24.150	24.350	24.050	24.350	24.174	9,050
2025-08-22	23.900	23.900	23.900	23.900	23.727	0
2025-08-21	23.900	23.900	23.100	23.900	23.727	1,080
2025-08-20	23.750	23.750	23.100	23.750	23.578	223
2025-08-19	23.950	23.950	23.100	23.750	23.578	8,060
2025-08-18	24.050	24.050	24.050	24.050	23.876	1
2025-08-15	24.050	24.050	23.300	24.050	23.876	14,584
2025-08-14	24.050	24.050	23.300	24.050	23.876	1,151
2025-08-13	23.950	24.150	23.300	24.150	23.975	22,930
2025-08-12	24.450	24.450	23.850	24.000	23.827	7,105
2025-08-11	24.850	25.100	23.900	24.450	24.273	25,104
2025-08-08	24.900	24.900	23.750	24.900	24.720	5,221
2025-08-07	24.900	24.900	23.750	24.500	24.323	9,031
2025-08-06	24.900	24.900	24.900	24.900	24.720	2,005
2025-08-05	24.650	25.150	24.550	24.850	24.670	40,815
2025-08-04	25.000	25.000	23.950	24.700	24.521	14,067
2025-08-01	25.350	25.350	25.350	25.350	25.167	0
2025-07-31	25.350	25.350	25.350	25.350	25.167	10
2025-07-30	25.300	25.300	24.400	25.300	25.117	29,274

← NewerPage 5 of 21 · 1,220 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.