HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 59.700 | 62.500 | 59.700 | 59.700 | 59.431 | 12 |
| 2024-01-25 | 59.600 | 62.500 | 59.600 | 62.500 | 62.218 | 1,001 |
| 2024-01-24 | 59.600 | 59.600 | 59.600 | 59.600 | 59.331 | 2 |
| 2024-01-23 | 62.500 | 62.700 | 62.100 | 62.700 | 62.417 | 2,950 |
| 2024-01-22 | 65.100 | 65.100 | 62.500 | 62.500 | 62.218 | 2 |
| 2024-01-19 | 62.500 | 62.500 | 62.500 | 62.500 | 62.218 | 1,002 |
| 2024-01-18 | 65.300 | 65.300 | 65.300 | 65.300 | 65.005 | 12 |
| 2024-01-17 | 62.700 | 62.700 | 62.500 | 62.500 | 62.218 | 3,000 |
| 2024-01-16 | 63.800 | 63.800 | 63.800 | 63.800 | 63.512 | 0 |
| 2024-01-15 | 63.800 | 63.800 | 63.800 | 63.800 | 63.512 | 0 |
| 2024-01-12 | 64.100 | 65.700 | 63.700 | 63.800 | 63.512 | 27,002 |
| 2024-01-11 | 64.100 | 64.100 | 64.100 | 64.100 | 63.811 | 5 |
| 2024-01-10 | 63.000 | 63.000 | 61.900 | 63.000 | 62.716 | 20,040 |
| 2024-01-09 | 63.200 | 64.000 | 62.200 | 62.200 | 61.919 | 19,943 |
| 2024-01-08 | 64.000 | 68.300 | 63.200 | 63.200 | 62.915 | 24,906 |
| 2024-01-05 | 62.000 | 64.000 | 62.000 | 62.000 | 61.720 | 81 |
| 2024-01-04 | 62.000 | 64.000 | 62.000 | 62.000 | 61.720 | 11,502 |
| 2024-01-03 | 61.900 | 64.900 | 61.900 | 62.000 | 61.720 | 5 |
| 2024-01-02 | 64.800 | 64.800 | 64.800 | 64.800 | 64.508 | 1,012 |
| 2023-12-29 | 64.800 | 64.800 | 64.800 | 64.800 | 64.508 | 1 |
| 2023-12-28 | 64.800 | 64.800 | 64.800 | 64.800 | 64.508 | 0 |
| 2023-12-27 | 64.900 | 64.900 | 64.800 | 64.800 | 64.508 | 7 |
| 2023-12-26 | 64.700 | 65.000 | 64.000 | 64.900 | 64.607 | 14,501 |
| 2023-12-25 | 58.900 | 77.300 | 56.200 | 67.600 | 67.295 | 101,645 |
| 2023-12-22 | 62.700 | 63.000 | 57.000 | 58.900 | 58.634 | 61,559 |
| 2023-12-21 | 65.000 | 65.000 | 65.000 | 65.000 | 64.707 | 3,400 |
| 2023-12-20 | 66.000 | 66.000 | 66.000 | 66.000 | 65.702 | 0 |
| 2023-12-19 | 66.000 | 66.000 | 66.000 | 66.000 | 65.702 | 0 |
| 2023-12-18 | 66.000 | 66.000 | 66.000 | 66.000 | 65.702 | 0 |
| 2023-12-15 | 69.200 | 69.200 | 65.800 | 66.000 | 65.702 | 9,502 |
| 2023-12-14 | 69.200 | 69.200 | 69.200 | 69.200 | 68.888 | 5 |
| 2023-12-13 | 73.300 | 73.300 | 66.300 | 68.900 | 68.589 | 31,450 |
| 2023-12-12 | 66.300 | 77.900 | 66.300 | 73.900 | 73.566 | 78,998 |
| 2023-12-11 | 65.200 | 66.200 | 65.200 | 66.200 | 65.901 | 10,005 |
| 2023-12-08 | 65.200 | 65.200 | 65.200 | 65.200 | 64.906 | 0 |
| 2023-12-07 | 65.200 | 65.200 | 65.200 | 65.200 | 64.906 | 1,728 |
| 2023-12-06 | 63.200 | 65.200 | 63.200 | 65.200 | 64.906 | 157 |
| 2023-12-05 | 66.300 | 66.300 | 65.300 | 65.300 | 65.005 | 1,002 |
| 2023-12-04 | 66.400 | 66.400 | 66.400 | 66.400 | 66.100 | 1,004 |
| 2023-12-01 | 69.400 | 69.400 | 63.600 | 66.500 | 66.200 | 28,511 |
| 2023-11-30 | 69.300 | 69.700 | 66.900 | 66.900 | 66.598 | 6,411 |
← NewerPage 12 of 12 · 701 trading days
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.