HeXun Biosciences Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	60.900	61.200	59.500	60.000	59.729	202,882
2024-05-03	58.500	61.500	58.500	60.000	59.729	163,319
2024-05-02	60.400	62.200	58.300	59.600	59.331	74,153
2024-04-30	59.700	61.500	59.600	60.900	60.625	87,062
2024-04-29	60.300	62.200	58.500	61.900	61.621	138,690
2024-04-26	62.200	63.100	57.000	60.300	60.028	104,842
2024-04-25	62.700	63.600	59.800	60.500	60.227	81,376
2024-04-24	62.800	65.900	59.900	60.100	59.829	143,008
2024-04-23	67.100	67.100	64.400	65.700	65.403	37,034
2024-04-22	67.600	67.600	64.500	67.100	66.797	18,207
2024-04-19	67.100	70.500	64.700	67.900	67.594	35,139
2024-04-18	68.000	71.000	67.500	70.400	70.082	43,008
2024-04-17	71.600	71.700	68.600	68.600	68.290	121,141
2024-04-16	70.000	71.300	68.000	68.400	68.091	71,179
2024-04-15	67.800	70.800	67.800	70.800	70.480	71,182
2024-04-12	66.100	71.400	65.700	67.300	66.996	182,691
2024-04-11	61.700	66.400	61.700	64.300	64.010	81,617
2024-04-10	59.800	61.000	59.300	60.000	59.729	26,921
2024-04-09	60.600	60.600	57.000	57.700	57.440	39,213
2024-04-08	54.400	61.000	54.400	61.000	60.725	33,298
2024-04-03	56.500	56.500	54.200	54.200	53.955	9,102
2024-04-02	56.600	56.600	54.500	56.600	56.345	10,002
2024-04-01	55.600	56.500	55.600	56.500	56.245	7,000
2024-03-29	55.100	55.100	55.100	55.100	54.851	0
2024-03-28	55.100	55.200	55.100	55.100	54.851	7,000
2024-03-27	55.000	55.000	55.000	55.000	54.752	4,005
2024-03-26	54.800	55.000	52.600	55.000	54.752	5,130
2024-03-25	53.500	53.500	53.500	53.500	53.259	0
2024-03-22	55.200	55.200	53.200	53.500	53.259	3,036
2024-03-21	53.400	55.200	52.900	53.000	52.761	8,757
2024-03-20	53.800	56.300	53.600	55.200	54.951	12,754
2024-03-19	56.100	56.100	53.500	53.700	53.458	10,811
2024-03-18	52.700	52.700	52.700	52.700	52.462	0
2024-03-15	42.100	55.300	40.700	52.700	52.462	70,519
2024-03-14	45.700	45.700	40.000	42.050	41.860	70,476
2024-03-13	45.800	47.950	45.450	45.700	45.494	17,086
2024-03-12	48.700	48.700	47.050	47.950	47.734	3,035
2024-03-11	51.500	52.000	47.100	48.750	48.530	61,749
2024-03-08	51.500	53.000	51.500	53.000	52.761	2,107
2024-03-07	51.300	52.000	49.500	52.000	51.765	13,035
2024-03-06	52.100	54.600	51.900	52.100	51.865	13,602
2024-03-05	52.300	53.000	52.100	52.800	52.562	5,003
2024-03-04	55.100	56.000	54.700	54.900	54.652	22,353
2024-03-01	56.300	57.900	55.800	57.900	57.639	6,949
2024-02-29	56.400	57.000	56.300	56.300	56.046	3,002
2024-02-27	58.100	58.100	58.000	58.000	57.738	5,001
2024-02-26	59.800	61.000	59.800	61.000	60.725	9,150
2024-02-23	59.600	60.000	59.600	59.700	59.431	5,002
2024-02-22	65.100	65.100	59.400	59.400	59.132	12,268
2024-02-21	62.300	64.200	62.300	64.200	63.910	19,751
2024-02-20	59.200	62.300	59.200	62.300	62.019	11,340
2024-02-19	59.300	59.300	59.300	59.300	59.032	1,100
2024-02-16	62.100	62.100	62.100	62.100	61.820	10
2024-02-15	62.100	62.100	62.100	62.100	61.820	1,150
2024-02-05	59.300	62.100	59.300	62.100	61.820	101
2024-02-02	60.000	60.000	59.300	59.400	59.132	2,012
2024-02-01	59.300	59.300	59.300	59.300	59.032	1
2024-01-31	59.200	59.200	59.200	59.200	58.933	1
2024-01-30	59.600	59.600	59.600	59.600	59.331	1
2024-01-29	59.700	59.700	59.600	59.600	59.331	2

← NewerPage 11 of 12 · 701 trading daysOlder →

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.