HeXun Biosciences Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.400	45.200	44.200	44.550	44.349	52,000
2026-07-22	44.800	45.000	44.350	44.400	44.200	43,000
2026-07-21	44.600	44.950	44.100	44.750	44.548	51,000
2026-07-20	45.350	45.500	44.550	44.600	44.399	75,000
2026-07-17	46.000	46.000	44.750	45.250	45.046	67,000
2026-07-16	45.750	46.300	45.400	46.000	45.792	65,000
2026-07-15	46.750	46.750	45.400	46.000	45.792	102,000
2026-07-14	46.000	46.350	45.000	45.600	45.394	170,030
2026-07-13	46.100	47.400	46.100	46.200	45.991	78,000
2026-07-10	47.000	47.000	47.000	47.000	46.788	0
2026-07-09	47.550	47.800	46.900	47.000	46.788	76,037
2026-07-08	49.500	49.600	47.500	47.550	47.335	178,022
2026-07-07	51.000	51.600	49.500	49.550	49.326	288,000
2026-07-06	51.000	52.900	50.000	51.100	50.869	429,300
2026-07-03	47.100	51.500	47.100	50.600	50.372	440,059
2026-07-02	46.500	47.300	45.600	47.100	46.887	119,000
2026-07-01	47.700	50.000	46.600	47.300	47.087	298,000
2026-06-30	45.600	47.400	44.500	46.350	46.141	423,000
2026-06-29	47.000	48.300	46.100	46.100	45.892	698,000
2026-06-26	45.000	48.500	44.800	48.000	47.783	2,042,100
2026-06-25	55.000	55.400	53.000	53.500	53.259	135,591
2026-06-24	56.000	56.000	54.200	54.700	54.453	75,967
2026-06-23	55.900	56.900	54.600	55.600	55.349	80,067
2026-06-22	56.800	56.800	54.800	55.500	55.249	132,846
2026-06-18	57.000	57.100	55.300	56.500	56.245	142,655
2026-06-17	59.500	59.500	57.300	57.400	57.141	315,316
2026-06-16	60.700	60.700	59.300	60.000	59.729	206,962
2026-06-15	60.700	60.800	60.100	60.700	60.426	64,128
2026-06-12	60.600	60.800	60.100	60.200	59.928	81,601
2026-06-11	62.000	62.000	60.100	60.100	59.829	102,245
2026-06-10	64.500	64.500	61.800	62.000	61.720	114,330
2026-06-09	66.400	67.800	64.100	64.200	63.910	138,454
2026-06-08	59.900	66.000	59.400	64.000	63.711	251,216
2026-06-05	61.700	61.700	60.800	61.200	60.924	23,379
2026-06-04	62.000	62.000	61.000	61.700	61.422	23,511
2026-06-03	61.000	62.100	60.800	61.000	60.725	39,613
2026-06-02	62.100	62.800	60.900	61.300	61.023	52,154
2026-06-01	63.700	64.700	61.700	63.200	62.915	166,898
2026-05-29	60.700	65.400	60.600	64.100	63.811	279,480
2026-05-28	60.400	60.700	60.200	60.700	60.426	58,409
2026-05-27	60.200	60.400	60.000	60.100	59.829	37,491
2026-05-26	60.000	60.400	59.700	60.400	60.127	103,773
2026-05-25	59.800	60.200	59.600	59.800	59.530	50,780
2026-05-22	60.200	60.200	59.500	59.800	59.530	63,470
2026-05-21	60.300	60.300	59.800	60.100	59.829	50,917
2026-05-20	60.200	60.700	59.800	60.000	59.729	29,531
2026-05-19	61.000	61.000	60.200	60.400	60.127	48,651
2026-05-18	61.000	61.000	60.300	60.500	60.227	47,515
2026-05-15	61.000	61.200	60.100	60.100	59.829	33,121
2026-05-14	60.800	60.800	60.100	60.500	60.227	54,994
2026-05-13	60.100	61.600	59.800	60.700	60.426	41,790
2026-05-12	60.800	61.600	60.100	61.500	61.222	86,658
2026-05-11	61.800	62.000	60.800	61.000	60.725	133,264
2026-05-08	62.100	62.300	61.800	61.800	61.521	38,200
2026-05-07	62.500	62.500	61.500	62.100	61.820	124,211
2026-05-06	61.500	62.200	61.200	62.200	61.919	81,712
2026-05-05	62.100	62.200	61.300	61.600	61.322	61,021
2026-05-04	61.700	62.200	61.300	61.900	61.621	120,022
2026-04-30	63.400	63.400	61.800	62.100	61.820	40,753
2026-04-29	64.200	64.200	62.300	63.500	63.213	9,713

← NewerPage 2 of 12 · 700 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.