HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 74.700 | 74.700 | 72.300 | 73.600 | 73.268 | 36,789 |
| 2024-07-31 | 71.000 | 75.200 | 71.000 | 74.700 | 74.363 | 207,943 |
| 2024-07-30 | 71.300 | 73.600 | 69.400 | 72.400 | 72.073 | 92,258 |
| 2024-07-29 | 73.200 | 73.600 | 70.000 | 71.300 | 70.978 | 51,203 |
| 2024-07-26 | 72.700 | 72.900 | 69.400 | 72.000 | 71.675 | 81,525 |
| 2024-07-23 | 71.700 | 75.700 | 70.000 | 72.700 | 72.372 | 140,729 |
| 2024-07-22 | 72.200 | 72.500 | 68.100 | 71.200 | 70.879 | 71,253 |
| 2024-07-19 | 72.900 | 74.000 | 70.000 | 71.600 | 71.277 | 70,000 |
| 2024-07-18 | 72.900 | 74.200 | 71.000 | 72.800 | 72.471 | 109,135 |
| 2024-07-17 | 73.100 | 74.300 | 70.800 | 73.000 | 72.670 | 133,563 |
| 2024-07-16 | 74.900 | 75.100 | 71.700 | 73.900 | 73.566 | 167,588 |
| 2024-07-15 | 74.300 | 76.000 | 73.000 | 73.900 | 73.566 | 219,338 |
| 2024-07-12 | 71.700 | 75.400 | 71.700 | 73.500 | 73.168 | 102,934 |
| 2024-07-11 | 75.000 | 75.200 | 72.500 | 72.600 | 72.272 | 175,125 |
| 2024-07-10 | 74.000 | 75.700 | 73.500 | 74.000 | 73.666 | 85,244 |
| 2024-07-09 | 75.200 | 78.800 | 73.300 | 74.400 | 74.064 | 222,239 |
| 2024-07-08 | 75.900 | 75.900 | 72.800 | 74.000 | 73.666 | 106,939 |
| 2024-07-05 | 74.900 | 76.200 | 74.500 | 75.300 | 74.960 | 87,554 |
| 2024-07-04 | 74.700 | 77.700 | 73.300 | 75.100 | 74.761 | 61,330 |
| 2024-07-03 | 75.400 | 75.400 | 72.800 | 73.300 | 72.969 | 87,470 |
| 2024-07-02 | 76.600 | 78.700 | 73.200 | 74.400 | 74.064 | 262,420 |
| 2024-07-01 | 74.400 | 78.900 | 74.300 | 76.500 | 76.155 | 378,963 |
| 2024-06-28 | 72.700 | 75.100 | 70.700 | 75.100 | 74.761 | 102,655 |
| 2024-06-27 | 71.300 | 72.900 | 70.000 | 71.500 | 71.177 | 89,125 |
| 2024-06-26 | 69.600 | 75.400 | 69.200 | 70.000 | 69.684 | 274,350 |
| 2024-06-25 | 70.700 | 70.700 | 68.500 | 69.600 | 69.286 | 65,025 |
| 2024-06-24 | 70.000 | 70.300 | 69.300 | 70.200 | 69.883 | 24,105 |
| 2024-06-21 | 70.200 | 70.400 | 68.000 | 69.500 | 69.186 | 25,691 |
| 2024-06-20 | 70.700 | 70.700 | 66.700 | 70.100 | 69.784 | 83,176 |
| 2024-06-19 | 70.500 | 70.500 | 67.700 | 68.500 | 68.191 | 60,049 |
| 2024-06-18 | 71.700 | 71.700 | 68.000 | 69.800 | 69.485 | 73,409 |
| 2024-06-17 | 73.200 | 73.200 | 69.000 | 71.400 | 71.078 | 64,650 |
| 2024-06-14 | 74.000 | 74.000 | 69.400 | 71.300 | 70.978 | 54,470 |
| 2024-06-13 | 71.900 | 74.900 | 71.900 | 73.400 | 73.069 | 32,365 |
| 2024-06-12 | 73.000 | 74.000 | 68.700 | 71.200 | 70.879 | 159,281 |
| 2024-06-11 | 75.300 | 76.400 | 72.000 | 72.800 | 72.471 | 58,865 |
| 2024-06-07 | 74.800 | 83.300 | 72.500 | 73.800 | 73.467 | 159,947 |
| 2024-06-06 | 75.300 | 75.300 | 73.600 | 74.400 | 74.064 | 32,010 |
| 2024-06-05 | 75.700 | 75.700 | 74.000 | 74.800 | 74.462 | 89,610 |
| 2024-06-04 | 76.100 | 77.000 | 73.800 | 75.000 | 74.661 | 49,237 |
| 2024-06-03 | 75.300 | 77.700 | 74.100 | 75.200 | 74.861 | 90,229 |
| 2024-05-31 | 74.000 | 76.900 | 73.400 | 75.400 | 75.060 | 43,585 |
| 2024-05-30 | 76.300 | 76.300 | 72.700 | 74.300 | 73.965 | 117,530 |
| 2024-05-29 | 72.300 | 76.200 | 71.100 | 75.200 | 74.861 | 129,751 |
| 2024-05-28 | 71.200 | 72.300 | 70.600 | 70.800 | 70.480 | 36,525 |
| 2024-05-27 | 70.500 | 71.900 | 70.100 | 70.800 | 70.480 | 49,065 |
| 2024-05-24 | 71.000 | 72.100 | 69.700 | 71.000 | 70.680 | 71,272 |
| 2024-05-23 | 71.200 | 71.200 | 69.900 | 71.200 | 70.879 | 16,270 |
| 2024-05-22 | 68.900 | 73.800 | 68.900 | 70.900 | 70.580 | 51,031 |
| 2024-05-21 | 70.100 | 70.100 | 67.100 | 70.000 | 69.684 | 14,190 |
| 2024-05-20 | 70.700 | 70.700 | 68.300 | 70.000 | 69.684 | 31,070 |
| 2024-05-17 | 70.400 | 70.900 | 69.400 | 70.700 | 70.381 | 33,020 |
| 2024-05-16 | 71.200 | 72.700 | 69.700 | 70.400 | 70.082 | 66,435 |
| 2024-05-15 | 72.200 | 72.500 | 69.300 | 70.000 | 69.684 | 76,826 |
| 2024-05-14 | 67.900 | 72.100 | 67.900 | 69.900 | 69.584 | 103,527 |
| 2024-05-13 | 66.200 | 67.300 | 66.100 | 67.000 | 66.698 | 44,722 |
| 2024-05-10 | 67.000 | 67.300 | 64.700 | 66.000 | 65.702 | 110,180 |
| 2024-05-09 | 65.400 | 70.400 | 63.600 | 67.800 | 67.494 | 213,235 |
| 2024-05-08 | 60.200 | 65.600 | 60.200 | 65.100 | 64.806 | 146,320 |
| 2024-05-07 | 60.100 | 60.900 | 59.500 | 59.800 | 59.530 | 36,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 0.1941 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.