Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	22.100	22.500	22.100	22.300	21.494	5,290
2024-10-30	22.000	22.450	22.000	22.200	21.398	37,100
2024-10-29	22.500	22.500	22.400	22.500	21.687	11,000
2024-10-28	22.050	22.150	22.050	22.150	21.350	5,002
2024-10-25	22.900	22.900	22.100	22.850	22.024	3,042
2024-10-24	23.350	23.350	22.000	22.900	22.073	29,234
2024-10-23	23.450	23.450	22.850	22.900	22.073	8,020
2024-10-22	23.400	23.700	23.300	23.400	22.554	28,550
2024-10-21	23.400	23.500	22.650	23.500	22.651	13,451
2024-10-18	23.700	23.700	23.100	23.100	22.265	4,016
2024-10-17	23.100	23.700	23.000	23.700	22.844	18,040
2024-10-16	22.800	22.800	22.500	22.800	21.976	23,022
2024-10-15	22.900	22.900	22.150	22.750	21.928	24,411
2024-10-14	23.000	23.200	22.100	22.200	21.398	99,788
2024-10-11	23.800	23.800	23.000	23.750	22.892	12,758
2024-10-09	23.900	23.900	23.050	23.600	22.747	16,301
2024-10-08	23.650	24.000	23.250	23.600	22.747	25,161
2024-10-07	24.000	24.000	23.250	23.650	22.795	21,552
2024-10-04	24.150	24.150	23.150	23.950	23.085	23,101
2024-10-01	23.900	24.150	23.250	24.100	23.229	29,314
2024-09-30	24.500	24.500	23.500	23.900	23.036	14,181
2024-09-27	24.150	24.500	23.900	24.500	23.615	5,250
2024-09-26	24.200	24.200	23.950	24.200	23.326	5,430
2024-09-25	24.550	24.550	23.650	24.000	23.133	24,762
2024-09-24	24.400	24.550	23.750	24.550	23.663	42,210
2024-09-23	24.650	24.750	24.050	24.400	23.518	19,198
2024-09-20	24.650	24.650	24.650	24.650	23.759	20
2024-09-19	24.100	24.700	23.900	24.650	23.759	22,010
2024-09-18	23.550	24.600	23.500	23.650	22.795	25,560
2024-09-16	24.200	24.200	22.950	22.950	22.121	33,255
2024-09-13	24.300	24.300	23.200	23.700	22.844	26,361
2024-09-12	24.050	24.150	23.400	23.400	22.554	5,040
2024-09-11	24.000	24.050	23.300	23.300	22.458	4,410
2024-09-10	24.000	24.150	23.500	23.800	22.940	32,579
2024-09-09	24.000	24.000	23.700	23.700	22.844	12,058
2024-09-06	24.400	24.400	24.400	24.400	23.518	1,000
2024-09-05	25.000	25.000	25.000	25.000	24.097	1
2024-09-04	24.500	24.750	24.500	24.600	23.711	12,135
2024-09-03	26.000	26.000	24.900	25.100	24.193	49,910
2024-09-02	25.250	26.250	25.200	25.850	24.916	39,000
2024-08-30	25.000	25.200	25.000	25.100	24.193	43,000
2024-08-29	24.150	25.000	24.100	25.000	24.097	44,100
2024-08-28	24.800	25.050	24.500	24.500	23.615	28,100
2024-08-27	24.150	24.800	24.150	24.350	23.470	21,150
2024-08-26	25.050	25.100	24.700	24.850	23.952	21,951
2024-08-23	24.950	25.050	24.200	25.050	24.145	2,021
2024-08-22	25.050	25.100	24.250	25.100	24.193	18,021
2024-08-21	24.950	25.050	24.900	25.000	24.097	5,012
2024-08-20	25.100	25.150	24.450	25.000	24.097	33,161
2024-08-19	25.200	25.200	24.550	25.100	24.193	3,070
2024-08-16	25.200	25.200	24.400	25.200	24.289	13,666
2024-08-15	25.150	25.150	24.500	25.100	24.193	6,230
2024-08-14	25.100	25.100	24.050	25.000	24.097	29,660
2024-08-13	25.900	25.900	23.650	24.950	24.048	49,441
2024-08-12	25.100	26.000	24.900	25.200	24.289	40,266
2024-08-09	24.600	25.000	24.150	25.000	24.097	6,120
2024-08-08	24.200	25.100	23.000	24.200	23.326	48,873
2024-08-07	24.100	24.200	23.400	24.200	23.326	34,400
2024-08-06	23.200	24.200	22.650	23.800	22.940	50,100
2024-08-05	26.100	26.100	22.900	23.800	22.940	137,243

← NewerPage 9 of 21 · 1,221 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.