HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 57.100 | 57.600 | 57.000 | 57.500 | 57.240 | 32,092 |
| 2025-10-22 | 58.000 | 58.000 | 57.000 | 57.500 | 57.240 | 80,490 |
| 2025-10-21 | 58.000 | 58.300 | 57.700 | 57.900 | 57.639 | 102,000 |
| 2025-10-20 | 58.100 | 58.100 | 57.800 | 58.000 | 57.738 | 43,745 |
| 2025-10-17 | 58.000 | 58.500 | 57.700 | 58.000 | 57.738 | 87,515 |
| 2025-10-16 | 58.100 | 59.200 | 58.000 | 58.100 | 57.838 | 60,040 |
| 2025-10-15 | 58.100 | 58.600 | 57.300 | 58.000 | 57.738 | 97,100 |
| 2025-10-14 | 60.300 | 60.300 | 58.400 | 59.000 | 58.734 | 69,266 |
| 2025-10-13 | 59.500 | 61.000 | 59.200 | 60.000 | 59.729 | 167,020 |
| 2025-10-09 | 59.800 | 59.800 | 58.800 | 59.500 | 59.231 | 170,266 |
| 2025-10-08 | 60.900 | 60.900 | 59.000 | 59.800 | 59.530 | 111,089 |
| 2025-10-07 | 62.000 | 62.200 | 60.000 | 60.000 | 59.729 | 353,438 |
| 2025-10-03 | 62.100 | 62.300 | 61.300 | 61.300 | 61.023 | 129,600 |
| 2025-10-02 | 62.900 | 62.900 | 62.000 | 62.300 | 62.019 | 94,762 |
| 2025-10-01 | 62.900 | 63.000 | 62.300 | 62.900 | 62.616 | 40,600 |
| 2025-09-30 | 62.200 | 64.000 | 62.200 | 64.000 | 63.711 | 30,161 |
| 2025-09-26 | 62.800 | 63.100 | 61.300 | 63.100 | 62.815 | 115,481 |
| 2025-09-25 | 63.700 | 63.700 | 62.900 | 63.200 | 62.915 | 27,484 |
| 2025-09-24 | 63.700 | 63.700 | 62.900 | 63.300 | 63.014 | 74,000 |
| 2025-09-23 | 64.000 | 64.000 | 62.600 | 63.500 | 63.213 | 190,595 |
| 2025-09-22 | 64.000 | 64.200 | 63.500 | 64.000 | 63.711 | 80,556 |
| 2025-09-19 | 63.700 | 64.200 | 63.700 | 63.700 | 63.412 | 67,100 |
| 2025-09-18 | 64.200 | 64.600 | 63.500 | 64.300 | 64.010 | 102,400 |
| 2025-09-17 | 64.600 | 64.800 | 64.000 | 64.600 | 64.308 | 75,602 |
| 2025-09-16 | 65.000 | 65.500 | 64.700 | 65.200 | 64.906 | 32,201 |
| 2025-09-15 | 64.400 | 66.000 | 63.900 | 66.000 | 65.702 | 111,503 |
| 2025-09-12 | 64.800 | 65.100 | 64.400 | 64.900 | 64.607 | 90,373 |
| 2025-09-11 | 65.900 | 65.900 | 64.300 | 64.800 | 64.508 | 62,090 |
| 2025-09-10 | 65.800 | 66.300 | 63.800 | 64.200 | 63.910 | 205,560 |
| 2025-09-09 | 67.000 | 67.300 | 65.300 | 66.100 | 65.802 | 122,190 |
| 2025-09-08 | 67.300 | 67.500 | 66.700 | 67.000 | 66.698 | 46,422 |
| 2025-09-05 | 68.300 | 68.300 | 67.100 | 67.500 | 67.195 | 44,800 |
| 2025-09-04 | 69.000 | 69.000 | 67.900 | 68.300 | 67.992 | 30,100 |
| 2025-09-03 | 68.400 | 68.900 | 68.000 | 68.500 | 68.191 | 60,120 |
| 2025-09-02 | 67.700 | 68.400 | 66.900 | 68.100 | 67.793 | 37,190 |
| 2025-09-01 | 68.200 | 68.900 | 67.000 | 68.000 | 67.693 | 48,756 |
| 2025-08-29 | 69.300 | 69.600 | 68.800 | 69.000 | 68.689 | 32,800 |
| 2025-08-28 | 69.800 | 69.800 | 68.500 | 68.700 | 68.390 | 47,115 |
| 2025-08-27 | 69.600 | 71.200 | 67.700 | 68.700 | 68.390 | 243,526 |
| 2025-08-26 | 67.200 | 72.000 | 67.000 | 70.800 | 70.480 | 276,180 |
| 2025-08-25 | 68.400 | 68.800 | 66.700 | 68.800 | 68.489 | 110,201 |
| 2025-08-22 | 69.000 | 69.000 | 69.000 | 69.000 | 68.689 | 0 |
| 2025-08-21 | 63.600 | 69.100 | 63.500 | 69.000 | 68.689 | 213,861 |
| 2025-08-20 | 63.000 | 63.500 | 62.500 | 63.300 | 63.014 | 107,470 |
| 2025-08-19 | 63.800 | 63.800 | 63.300 | 63.600 | 63.313 | 87,670 |
| 2025-08-18 | 64.000 | 64.000 | 63.400 | 63.800 | 63.512 | 73,560 |
| 2025-08-15 | 65.400 | 65.400 | 63.700 | 64.000 | 63.711 | 98,735 |
| 2025-08-14 | 64.100 | 64.700 | 64.000 | 64.400 | 64.109 | 55,357 |
| 2025-08-13 | 64.400 | 64.700 | 63.700 | 64.400 | 64.109 | 170,250 |
| 2025-08-12 | 65.700 | 65.700 | 64.200 | 65.000 | 64.707 | 120,794 |
| 2025-08-11 | 65.900 | 66.200 | 64.900 | 65.500 | 65.204 | 169,747 |
| 2025-08-08 | 66.700 | 67.000 | 65.800 | 66.300 | 66.001 | 114,029 |
| 2025-08-07 | 67.300 | 67.700 | 67.000 | 67.100 | 66.797 | 64,700 |
| 2025-08-06 | 66.600 | 67.300 | 66.300 | 67.200 | 66.897 | 146,612 |
| 2025-08-05 | 68.000 | 68.200 | 66.200 | 66.900 | 66.598 | 463,832 |
| 2025-08-04 | 68.400 | 68.700 | 67.400 | 68.100 | 67.793 | 209,216 |
| 2025-08-01 | 69.800 | 69.800 | 69.800 | 69.800 | 69.485 | 0 |
| 2025-07-31 | 70.000 | 70.000 | 69.400 | 69.800 | 69.485 | 34,800 |
| 2025-07-30 | 69.800 | 70.100 | 69.600 | 69.700 | 69.385 | 59,660 |
| 2025-07-29 | 69.800 | 71.500 | 69.000 | 71.500 | 71.177 | 218,760 |
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.