Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	20.000	20.000	20.000	20.000	19.277	2,000
2025-02-03	20.700	20.700	20.050	20.700	19.952	1,251
2025-01-22	20.100	20.750	20.000	20.400	19.663	26,270
2025-01-21	20.750	20.750	20.100	20.200	19.470	7,475
2025-01-20	20.150	20.800	20.150	20.800	20.048	11,021
2025-01-17	21.200	21.200	20.200	21.100	20.338	5,020
2025-01-16	20.900	21.000	20.900	21.000	20.241	15,090
2025-01-15	21.000	21.000	20.200	20.300	19.567	24,020
2025-01-14	20.300	20.700	20.300	20.700	19.952	11,130
2025-01-13	21.050	21.050	19.900	20.200	19.470	36,181
2025-01-10	21.100	21.100	21.100	21.100	20.338	30
2025-01-09	20.700	21.600	20.600	20.700	19.952	13,010
2025-01-08	20.700	21.700	20.700	21.600	20.820	34,030
2025-01-07	21.700	21.700	20.750	21.200	20.434	13,010
2025-01-06	20.450	21.700	20.450	21.500	20.723	22,586
2025-01-03	21.950	21.950	20.400	20.800	20.048	82,839
2025-01-02	18.400	23.150	18.400	21.850	21.060	170,612
2024-12-31	18.400	18.950	18.400	18.400	17.735	7,004
2024-12-30	19.250	19.250	18.600	18.950	18.265	50,811
2024-12-27	18.900	19.750	18.900	19.650	18.940	18,312
2024-12-26	19.100	19.650	18.850	19.650	18.940	51,350
2024-12-25	19.050	19.100	18.950	19.100	18.410	34,100
2024-12-24	18.950	18.950	18.900	18.900	18.217	2
2024-12-23	19.650	19.650	18.400	18.950	18.265	61,490
2024-12-20	18.850	19.650	18.800	19.650	18.940	29,591
2024-12-19	19.300	19.300	19.050	19.050	18.362	2,000
2024-12-18	19.000	19.200	19.000	19.200	18.506	10,550
2024-12-17	19.700	19.700	19.000	19.600	18.892	8,361
2024-12-16	20.500	20.500	19.300	19.350	18.651	79,990
2024-12-13	20.650	20.650	20.000	20.000	19.277	37,896
2024-12-12	20.400	20.600	20.350	20.600	19.856	4,119
2024-12-11	20.800	20.800	20.300	20.400	19.663	14,270
2024-12-10	20.800	20.800	20.600	20.600	19.856	2,000
2024-12-09	20.900	20.900	20.400	20.700	19.952	52,460
2024-12-06	21.000	21.100	20.800	21.000	20.241	17,255
2024-12-05	20.950	21.250	20.950	21.250	20.482	7,000
2024-12-04	21.300	21.500	21.000	21.000	20.241	14,550
2024-12-03	21.600	22.250	21.500	21.600	20.820	28,171
2024-12-02	22.150	22.150	21.900	21.900	21.109	3,079
2024-11-29	21.250	21.500	21.000	21.300	20.530	40,020
2024-11-28	21.050	21.150	21.050	21.150	20.386	3,010
2024-11-27	21.800	21.800	20.650	21.000	20.241	37,031
2024-11-26	20.900	21.800	20.800	20.850	20.097	46,635
2024-11-25	20.650	20.950	20.500	20.950	20.193	15,021
2024-11-22	20.800	20.850	20.300	20.450	19.711	22,247
2024-11-21	20.800	20.800	20.300	20.800	20.048	18,210
2024-11-20	20.850	20.950	20.750	20.950	20.193	41,150
2024-11-19	21.100	21.200	20.800	21.100	20.338	33,125
2024-11-18	21.400	21.500	21.200	21.200	20.434	77,980
2024-11-15	21.400	21.800	21.400	21.700	20.916	9,105
2024-11-14	21.600	21.700	21.400	21.450	20.675	25,668
2024-11-13	21.800	21.900	21.600	21.750	20.964	29,810
2024-11-12	21.950	22.000	21.500	21.900	21.109	32,061
2024-11-11	22.400	22.400	22.400	22.400	21.591	0
2024-11-08	22.000	22.400	21.950	22.400	21.591	13,100
2024-11-07	22.050	22.100	21.750	22.050	21.253	76,863
2024-11-06	22.000	22.100	21.900	22.000	21.205	20,849
2024-11-05	22.400	22.400	22.000	22.100	21.301	61,200
2024-11-04	22.300	22.300	22.300	22.300	21.494	0
2024-11-01	22.100	22.500	22.100	22.300	21.494	5,290

← NewerPage 8 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.