HeXun Biosciences Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	64.700	65.000	63.700	64.000	63.711	53,501
2026-04-27	63.800	66.700	63.800	64.500	64.209	103,015
2026-04-24	65.300	65.900	63.800	64.000	63.711	147,223
2026-04-23	64.400	66.700	62.100	64.500	64.209	225,053
2026-04-22	60.700	66.400	60.000	65.000	64.707	309,192
2026-04-21	60.800	60.800	59.600	60.000	59.729	275,738
2026-04-20	60.900	60.900	60.000	60.400	60.127	71,768
2026-04-17	61.800	61.800	59.600	60.800	60.526	36,704
2026-04-16	61.800	61.800	59.700	60.200	59.928	67,026
2026-04-15	61.300	61.900	59.700	60.800	60.526	101,815
2026-04-14	61.300	61.300	60.200	61.200	60.924	114,647
2026-04-13	59.000	61.200	59.000	59.800	59.530	85,521
2026-04-10	59.300	60.000	59.300	60.000	59.729	46,111
2026-04-09	59.800	61.500	59.500	60.200	59.928	119,262
2026-04-08	59.300	59.900	58.200	59.300	59.032	64,510
2026-04-07	57.500	60.000	57.000	58.500	58.236	105,245
2026-04-02	56.100	58.200	56.100	57.300	57.041	53,212
2026-04-01	57.000	57.800	56.500	57.100	56.842	32,194
2026-03-31	59.000	59.000	56.600	57.500	57.240	44,515
2026-03-30	59.500	60.200	58.100	58.200	57.937	51,105
2026-03-27	60.000	60.200	59.500	60.100	59.829	34,123
2026-03-26	60.600	60.600	58.900	59.500	59.231	117,993
2026-03-25	60.500	61.300	60.500	60.600	60.326	162,662
2026-03-24	61.000	61.900	59.600	59.900	59.630	144,102
2026-03-23	60.000	61.300	60.000	60.600	60.326	158,552
2026-03-20	60.000	61.000	59.100	60.000	59.729	162,964
2026-03-19	60.000	60.200	58.800	59.800	59.530	80,710
2026-03-18	57.800	58.900	57.800	58.800	58.535	112,305
2026-03-17	55.000	58.000	55.000	57.600	57.340	106,891
2026-03-16	54.900	54.900	52.800	54.900	54.652	46,502
2026-03-13	51.300	55.100	51.100	54.000	53.756	79,822
2026-03-12	51.300	51.500	50.400	51.200	50.969	35,171
2026-03-11	51.100	51.200	50.300	51.000	50.770	51,000
2026-03-10	52.100	52.500	50.700	51.100	50.869	67,303
2026-03-09	52.700	52.700	51.500	52.000	51.765	21,400
2026-03-06	53.000	53.000	52.500	52.800	52.562	10,201
2026-03-05	52.200	52.400	51.400	52.200	51.964	30,231
2026-03-04	52.100	52.800	50.000	52.000	51.765	147,164
2026-03-03	54.600	54.600	51.400	52.500	52.263	96,824
2026-03-02	54.100	54.500	53.900	54.100	53.856	74,491
2026-02-26	55.000	55.900	54.300	55.000	54.752	55,963
2026-02-25	56.600	56.600	54.900	55.800	55.548	156,294
2026-02-24	57.700	57.700	56.900	57.200	56.942	26,104
2026-02-23	59.000	59.200	55.100	56.900	56.643	98,721
2026-02-11	57.800	59.800	57.500	58.000	57.738	49,234
2026-02-10	58.400	58.400	57.900	58.200	57.937	8,201
2026-02-09	58.300	58.500	57.700	58.000	57.738	53,770
2026-02-06	58.500	58.600	58.300	58.600	58.336	7,100
2026-02-05	59.000	59.000	58.000	58.300	58.037	28,411
2026-02-04	58.900	59.000	58.500	59.000	58.734	22,820
2026-02-03	59.000	59.800	57.900	58.300	58.037	12,102
2026-02-02	59.300	59.900	57.900	58.900	58.634	45,456
2026-01-30	59.000	59.100	58.200	59.100	58.833	22,372
2026-01-29	59.200	59.400	58.000	58.600	58.336	51,750
2026-01-28	59.000	59.200	58.200	59.200	58.933	31,761
2026-01-27	61.000	61.000	58.400	58.900	58.634	116,896
2026-01-26	59.900	62.000	59.000	60.400	60.127	89,411
2026-01-23	60.100	61.000	59.000	59.800	59.530	81,714
2026-01-22	60.200	61.000	60.000	60.800	60.526	94,203
2026-01-21	61.000	61.000	58.400	60.000	59.729	270,365

← NewerPage 3 of 5 · 244 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.