HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 69.800 | 71.500 | 69.000 | 71.500 | 71.177 | 218,760 |
| 2025-07-28 | 70.900 | 70.900 | 69.800 | 70.100 | 69.784 | 57,600 |
| 2025-07-25 | 70.100 | 70.300 | 69.900 | 70.000 | 69.684 | 52,510 |
| 2025-07-24 | 70.500 | 70.600 | 69.900 | 70.200 | 69.883 | 74,300 |
| 2025-07-23 | 70.000 | 70.400 | 69.500 | 70.400 | 70.082 | 117,135 |
| 2025-07-22 | 70.300 | 70.800 | 69.700 | 70.700 | 70.381 | 127,646 |
| 2025-07-21 | 71.200 | 71.600 | 70.100 | 70.400 | 70.082 | 192,878 |
| 2025-07-18 | 71.800 | 72.000 | 70.400 | 70.600 | 70.281 | 126,735 |
| 2025-07-17 | 72.200 | 72.500 | 71.300 | 72.500 | 72.173 | 19,405 |
| 2025-07-16 | 71.200 | 72.700 | 71.100 | 72.200 | 71.874 | 342,101 |
| 2025-07-15 | 71.400 | 72.100 | 71.000 | 71.800 | 71.476 | 53,415 |
| 2025-07-14 | 72.200 | 72.200 | 71.500 | 71.500 | 71.177 | 47,510 |
| 2025-07-11 | 72.200 | 72.200 | 71.700 | 71.700 | 71.376 | 22,600 |
| 2025-07-10 | 72.500 | 72.500 | 71.800 | 71.800 | 71.476 | 42,895 |
| 2025-07-09 | 72.100 | 72.300 | 71.700 | 72.200 | 71.874 | 52,511 |
| 2025-07-08 | 71.600 | 72.700 | 70.700 | 72.300 | 71.974 | 60,642 |
| 2025-07-07 | 74.000 | 74.000 | 71.700 | 72.800 | 72.471 | 187,330 |
| 2025-07-04 | 74.300 | 74.300 | 72.800 | 73.300 | 72.969 | 31,170 |
| 2025-07-03 | 74.000 | 74.300 | 73.100 | 74.300 | 73.965 | 60,094 |
| 2025-07-02 | 73.000 | 74.300 | 73.000 | 73.600 | 73.268 | 45,130 |
| 2025-07-01 | 73.600 | 73.600 | 73.000 | 73.200 | 72.870 | 76,511 |
| 2025-06-30 | 74.700 | 74.700 | 71.700 | 73.800 | 73.467 | 84,247 |
| 2025-06-27 | 75.000 | 75.300 | 73.700 | 74.700 | 74.363 | 26,251 |
| 2025-06-26 | 75.000 | 75.300 | 73.800 | 74.600 | 74.263 | 118,666 |
| 2025-06-25 | 75.600 | 75.600 | 73.800 | 74.700 | 74.363 | 71,132 |
| 2025-06-24 | 73.000 | 75.900 | 72.700 | 75.100 | 74.761 | 220,042 |
| 2025-06-23 | 73.000 | 73.000 | 71.700 | 72.400 | 72.073 | 52,122 |
| 2025-06-20 | 73.800 | 74.000 | 72.000 | 73.100 | 72.770 | 111,587 |
| 2025-06-19 | 74.100 | 75.400 | 73.600 | 74.300 | 73.965 | 85,613 |
| 2025-06-18 | 75.500 | 75.500 | 74.200 | 74.500 | 74.164 | 52,340 |
| 2025-06-17 | 75.200 | 75.200 | 74.400 | 74.900 | 74.562 | 61,437 |
| 2025-06-16 | 75.900 | 75.900 | 74.400 | 74.800 | 74.462 | 93,297 |
| 2025-06-13 | 76.800 | 77.100 | 75.100 | 75.300 | 74.960 | 194,071 |
| 2025-06-12 | 76.400 | 78.600 | 76.300 | 77.000 | 76.652 | 287,201 |
| 2025-06-11 | 75.500 | 77.600 | 75.200 | 77.000 | 76.652 | 423,873 |
| 2025-06-10 | 74.600 | 75.200 | 74.000 | 75.000 | 74.661 | 139,301 |
| 2025-06-09 | 74.500 | 76.200 | 73.700 | 74.500 | 74.164 | 243,054 |
| 2025-06-06 | 71.500 | 72.700 | 70.500 | 72.600 | 72.272 | 198,888 |
| 2025-06-05 | 71.600 | 71.600 | 71.000 | 71.200 | 70.879 | 29,695 |
| 2025-06-04 | 71.500 | 72.000 | 71.200 | 71.500 | 71.177 | 94,300 |
| 2025-06-03 | 71.600 | 72.100 | 71.200 | 71.200 | 70.879 | 67,311 |
| 2025-06-02 | 72.100 | 73.000 | 71.700 | 71.700 | 71.376 | 40,152 |
| 2025-05-29 | 72.500 | 74.500 | 72.000 | 72.400 | 72.073 | 196,394 |
| 2025-05-28 | 71.900 | 73.100 | 71.100 | 71.300 | 70.978 | 462,994 |
| 2025-05-27 | 70.000 | 71.800 | 69.600 | 70.700 | 70.381 | 78,922 |
| 2025-05-26 | 72.000 | 72.000 | 69.400 | 69.700 | 69.385 | 194,090 |
| 2025-05-23 | 73.100 | 74.200 | 70.900 | 71.000 | 70.680 | 125,222 |
| 2025-05-22 | 73.200 | 74.100 | 73.200 | 73.500 | 73.168 | 82,178 |
| 2025-05-21 | 74.200 | 74.200 | 73.300 | 74.200 | 73.865 | 31,002 |
| 2025-05-20 | 74.600 | 74.800 | 73.100 | 74.100 | 73.766 | 76,925 |
| 2025-05-19 | 75.300 | 75.300 | 73.800 | 74.300 | 73.965 | 35,110 |
| 2025-05-16 | 74.600 | 75.300 | 74.400 | 74.800 | 74.462 | 71,235 |
| 2025-05-15 | 74.000 | 75.000 | 73.300 | 74.500 | 74.164 | 150,305 |
| 2025-05-14 | 73.300 | 73.900 | 73.000 | 73.000 | 72.670 | 303,600 |
| 2025-05-13 | 73.400 | 73.600 | 72.700 | 73.100 | 72.770 | 62,179 |
| 2025-05-12 | 73.900 | 74.000 | 72.700 | 73.400 | 73.069 | 56,250 |
| 2025-05-09 | 74.000 | 74.500 | 72.900 | 73.100 | 72.770 | 85,400 |
| 2025-05-08 | 74.200 | 74.400 | 73.400 | 74.200 | 73.865 | 96,199 |
| 2025-05-07 | 73.800 | 75.000 | 73.100 | 74.000 | 73.666 | 118,154 |
| 2025-05-06 | 72.500 | 73.900 | 72.000 | 73.500 | 73.168 | 125,689 |
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.