Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	20.850	20.950	20.050	20.800	20.048	20,180
2025-05-02	20.850	20.850	20.500	20.500	19.759	230
2025-04-30	20.100	20.800	19.950	20.400	19.663	32,970
2025-04-29	21.100	21.100	20.000	20.100	19.374	26,394
2025-04-28	21.000	21.100	20.100	21.050	20.289	6,080
2025-04-25	21.000	21.000	20.250	21.000	20.241	11,140
2025-04-24	21.350	21.350	20.300	20.400	19.663	29,310
2025-04-23	20.950	21.100	20.950	21.000	20.241	11,040
2025-04-22	21.850	21.850	20.050	20.650	19.904	13,490
2025-04-21	19.300	21.950	19.200	21.150	20.386	129,471
2025-04-18	19.100	19.500	18.900	19.150	18.458	132,091
2025-04-17	19.100	19.100	18.500	19.000	18.313	4,020
2025-04-16	19.100	19.100	18.300	18.950	18.265	13,050
2025-04-15	19.000	19.050	18.150	19.050	18.362	12,031
2025-04-14	18.550	19.000	18.350	19.000	18.313	38,130
2025-04-11	18.350	18.500	18.050	18.200	17.542	19,180
2025-04-10	18.000	19.600	18.000	19.050	18.362	87,820
2025-04-09	18.550	19.100	17.250	18.000	17.350	48,460
2025-04-08	19.300	19.300	18.500	18.550	17.880	47,561
2025-04-07	19.600	19.700	16.900	18.600	17.928	134,708
2025-04-02	20.300	20.350	19.650	20.350	19.615	2,050
2025-04-01	20.300	20.300	19.500	20.300	19.567	21,180
2025-03-31	20.350	20.400	19.500	20.000	19.277	35,325
2025-03-28	20.500	21.200	20.350	20.600	19.856	32,330
2025-03-27	20.550	21.200	20.550	21.200	20.434	9,010
2025-03-26	22.000	22.050	20.400	20.600	19.856	26,261
2025-03-25	22.450	22.450	21.200	22.000	21.205	17,115
2025-03-24	22.550	22.550	21.600	22.250	21.446	13,287
2025-03-21	22.500	22.500	21.650	22.250	21.446	13,730
2025-03-20	22.500	22.500	22.500	22.500	21.687	1,020
2025-03-19	22.850	22.850	21.500	22.100	21.301	29,410
2025-03-18	22.550	22.900	22.400	22.600	21.783	17,091
2025-03-17	22.500	22.550	21.800	22.500	21.687	4,020
2025-03-14	22.650	23.000	21.700	22.400	21.591	47,234
2025-03-13	23.650	23.800	22.650	23.050	22.217	31,530
2025-03-12	24.500	24.500	23.700	23.800	22.940	35,330
2025-03-11	23.900	24.550	23.900	24.050	23.181	60,184
2025-03-10	23.100	24.600	22.900	24.000	23.133	66,875
2025-03-07	24.600	24.700	23.150	23.350	22.506	70,218
2025-03-06	23.300	24.700	23.300	24.500	23.615	135,388
2025-03-05	21.650	23.450	21.650	22.950	22.121	232,709
2025-03-04	20.300	21.750	20.300	21.450	20.675	99,603
2025-03-03	19.900	20.350	19.900	20.350	19.615	103
2025-02-27	19.950	20.350	19.850	19.850	19.133	14,245
2025-02-26	19.200	20.200	19.200	20.200	19.470	33,040
2025-02-25	20.250	20.250	19.650	19.650	18.940	34,225
2025-02-24	20.200	20.750	20.000	20.200	19.470	33,299
2025-02-21	20.700	20.750	20.500	20.600	19.856	6,530
2025-02-20	20.500	20.750	20.400	20.750	20.000	14,530
2025-02-19	20.500	20.500	20.500	20.500	19.759	1,011
2025-02-18	20.500	20.500	20.500	20.500	19.759	1,014
2025-02-17	20.450	20.550	19.900	20.200	19.470	14,043
2025-02-14	20.500	20.500	19.950	20.500	19.759	2,030
2025-02-13	20.750	20.750	20.000	20.300	19.567	20,430
2025-02-12	21.000	21.000	20.100	20.900	20.145	6,037
2025-02-11	20.900	21.000	20.000	20.850	20.097	17,476
2025-02-10	21.000	22.600	19.900	21.600	20.820	160,748
2025-02-07	20.600	21.950	20.600	21.950	21.157	38,320
2025-02-06	20.750	20.800	20.750	20.800	20.048	5,025
2025-02-05	20.700	20.800	20.100	20.750	20.000	5,030

← NewerPage 7 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.