HeXun Biosciences Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.300	61.900	59.900	60.300	60.028	53,956
2026-01-19	61.400	62.200	60.500	61.000	60.725	90,744
2026-01-16	61.600	62.600	61.300	61.400	61.123	108,165
2026-01-15	60.900	61.500	60.300	61.300	61.023	267,121
2026-01-14	61.700	62.000	61.000	61.500	61.222	25,863
2026-01-13	61.500	61.700	60.800	61.400	61.123	35,512
2026-01-12	62.000	62.200	61.500	61.700	61.422	50,884
2026-01-09	61.700	61.800	61.300	61.500	61.222	22,602
2026-01-08	60.800	61.700	60.000	61.700	61.422	55,650
2026-01-07	61.000	61.300	60.900	61.300	61.023	214,250
2026-01-06	60.600	61.800	60.100	61.600	61.322	79,102
2026-01-05	63.200	63.200	59.900	61.000	60.725	116,210
2026-01-02	62.900	64.200	61.400	63.000	62.716	123,000
2025-12-31	65.000	65.300	62.000	63.400	63.114	162,890
2025-12-30	66.300	66.300	65.200	65.500	65.204	24,758
2025-12-29	66.700	66.700	65.700	66.500	66.200	40,761
2025-12-26	68.100	68.800	66.700	68.700	68.390	93,293
2025-12-24	68.900	70.000	68.200	70.000	69.684	32,472
2025-12-23	68.400	71.600	67.500	68.900	68.589	196,318
2025-12-22	68.900	69.300	67.900	68.600	68.290	100,593
2025-12-19	65.200	68.700	65.200	68.300	67.992	249,368
2025-12-18	64.400	65.200	63.800	64.000	63.711	119,338
2025-12-17	65.000	65.200	64.000	64.400	64.109	103,640
2025-12-16	64.500	65.000	61.800	64.700	64.408	166,901
2025-12-15	60.700	66.200	60.100	66.000	65.702	194,713
2025-12-12	59.300	60.700	58.800	60.700	60.426	57,552
2025-12-11	56.600	59.000	56.500	59.000	58.734	114,208
2025-12-10	56.200	57.400	55.900	57.000	56.743	48,250
2025-12-09	55.700	56.300	55.500	56.000	55.747	37,410
2025-12-08	55.800	55.800	55.000	55.700	55.449	49,228
2025-12-05	55.900	56.000	55.800	55.800	55.548	6,000
2025-12-04	56.000	56.000	56.000	56.000	55.747	2,000
2025-12-03	56.200	56.300	56.000	56.100	55.847	9,082
2025-12-02	56.000	56.000	55.500	56.000	55.747	20,000
2025-12-01	55.200	55.500	54.500	55.500	55.249	5,563
2025-11-28	55.800	57.000	55.000	56.800	56.544	29,571
2025-11-27	54.800	55.200	54.600	55.100	54.851	31,639
2025-11-26	54.000	55.000	54.000	54.800	54.553	33,702
2025-11-25	55.000	55.200	53.600	53.600	53.358	18,900
2025-11-24	53.700	53.700	53.700	53.700	53.458	3,000
2025-11-21	53.300	54.700	52.300	54.500	54.254	86,710
2025-11-20	53.200	54.000	53.200	54.000	53.756	12,000
2025-11-19	53.300	54.000	52.300	52.400	52.163	36,222
2025-11-18	59.000	59.000	51.900	53.000	52.761	1,189,515
2025-11-17	59.100	59.300	57.100	57.800	57.539	47,651
2025-11-14	59.500	59.800	58.800	59.600	59.331	70,523
2025-11-13	59.000	61.200	57.000	61.200	60.924	281,521
2025-11-12	52.500	58.000	51.900	57.200	56.942	4,685,601
2025-11-11	53.100	53.200	52.000	52.000	51.765	72,726
2025-11-10	52.500	53.000	52.300	53.000	52.761	22,711
2025-11-07	52.300	53.400	51.800	52.200	51.964	65,854
2025-11-06	55.000	55.000	53.000	53.400	53.159	118,774
2025-11-05	55.000	55.700	54.800	55.000	54.752	63,509
2025-11-04	56.500	56.900	55.700	56.000	55.747	38,823
2025-11-03	56.800	57.000	56.500	56.500	56.245	28,050
2025-10-31	57.400	57.400	56.900	57.300	57.041	16,200
2025-10-30	57.400	57.400	57.000	57.000	56.743	21,150
2025-10-29	57.600	58.000	57.600	57.900	57.639	36,051
2025-10-28	57.100	58.400	57.100	57.700	57.440	52,403
2025-10-27	57.300	57.800	57.100	57.300	57.041	73,200

← NewerPage 4 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.