HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 76.100 | 76.900 | 71.300 | 73.500 | 73.168 | 152,796 |
| 2025-05-02 | 76.800 | 76.800 | 75.900 | 76.500 | 76.155 | 45,381 |
| 2025-04-30 | 76.800 | 77.000 | 76.000 | 76.700 | 76.354 | 42,120 |
| 2025-04-29 | 76.800 | 77.000 | 75.800 | 76.900 | 76.553 | 48,047 |
| 2025-04-28 | 76.700 | 76.800 | 76.000 | 76.400 | 76.055 | 44,409 |
| 2025-04-25 | 76.800 | 77.200 | 75.400 | 76.000 | 75.657 | 68,918 |
| 2025-04-24 | 76.900 | 77.900 | 75.000 | 75.700 | 75.358 | 72,039 |
| 2025-04-23 | 75.500 | 77.900 | 74.700 | 76.200 | 75.856 | 60,666 |
| 2025-04-22 | 76.800 | 76.800 | 74.300 | 74.600 | 74.263 | 57,207 |
| 2025-04-21 | 77.300 | 77.300 | 74.800 | 75.600 | 75.259 | 42,260 |
| 2025-04-18 | 76.300 | 77.800 | 74.800 | 77.700 | 77.349 | 23,507 |
| 2025-04-17 | 76.200 | 76.200 | 74.700 | 76.000 | 75.657 | 12,844 |
| 2025-04-16 | 79.300 | 79.300 | 74.000 | 75.300 | 74.960 | 91,361 |
| 2025-04-15 | 79.200 | 79.200 | 77.900 | 79.100 | 78.743 | 65,694 |
| 2025-04-14 | 77.500 | 79.800 | 77.400 | 78.700 | 78.345 | 31,108 |
| 2025-04-11 | 77.400 | 78.400 | 76.900 | 78.300 | 77.947 | 78,463 |
| 2025-04-10 | 72.600 | 78.500 | 72.600 | 78.300 | 77.947 | 201,336 |
| 2025-04-09 | 71.400 | 71.900 | 66.500 | 70.500 | 70.182 | 429,367 |
| 2025-04-08 | 71.200 | 74.900 | 69.900 | 72.500 | 72.173 | 237,634 |
| 2025-04-07 | 78.900 | 78.900 | 67.800 | 70.000 | 69.684 | 515,811 |
| 2025-04-02 | 83.200 | 83.200 | 80.200 | 81.400 | 81.033 | 89,460 |
| 2025-04-01 | 83.800 | 83.900 | 82.200 | 82.600 | 82.227 | 128,118 |
| 2025-03-31 | 81.000 | 84.200 | 80.200 | 82.000 | 81.630 | 142,505 |
| 2025-03-28 | 85.700 | 85.700 | 76.400 | 84.900 | 84.517 | 466,327 |
| 2025-03-27 | 82.000 | 86.200 | 79.600 | 83.200 | 82.824 | 297,660 |
| 2025-03-26 | 81.900 | 81.900 | 76.100 | 81.000 | 80.634 | 239,119 |
| 2025-03-25 | 79.500 | 82.400 | 79.000 | 81.000 | 80.634 | 189,737 |
| 2025-03-24 | 80.000 | 80.900 | 77.100 | 79.400 | 79.042 | 229,920 |
| 2025-03-21 | 77.400 | 81.400 | 74.500 | 79.000 | 78.643 | 225,569 |
| 2025-03-20 | 83.300 | 84.100 | 78.500 | 82.000 | 81.630 | 444,692 |
| 2025-03-19 | 86.200 | 87.100 | 80.000 | 83.400 | 83.024 | 730,908 |
| 2025-03-18 | 91.300 | 91.300 | 85.200 | 87.000 | 86.607 | 590,059 |
| 2025-03-17 | 82.400 | 90.900 | 82.000 | 89.500 | 89.096 | 773,357 |
| 2025-03-14 | 81.200 | 82.600 | 80.600 | 82.000 | 81.630 | 541,167 |
| 2025-03-13 | 78.500 | 82.200 | 78.500 | 81.000 | 80.634 | 634,917 |
| 2025-03-12 | 77.300 | 78.400 | 75.600 | 78.400 | 78.046 | 218,370 |
| 2025-03-11 | 78.300 | 78.300 | 75.100 | 77.000 | 76.652 | 278,660 |
| 2025-03-10 | 76.500 | 78.200 | 75.500 | 77.400 | 77.051 | 539,857 |
| 2025-03-07 | 73.600 | 75.600 | 73.600 | 75.100 | 74.761 | 191,330 |
| 2025-03-06 | 72.900 | 74.300 | 72.800 | 74.000 | 73.666 | 310,212 |
| 2025-03-05 | 73.300 | 73.300 | 69.700 | 72.500 | 72.173 | 3,508,689 |
| 2025-03-04 | 72.900 | 73.500 | 72.400 | 72.800 | 72.471 | 35,120 |
| 2025-03-03 | 75.800 | 75.800 | 71.500 | 72.700 | 72.372 | 262,485 |
| 2025-02-27 | 75.000 | 75.900 | 73.100 | 75.900 | 75.557 | 66,730 |
| 2025-02-26 | 75.300 | 75.900 | 73.800 | 75.300 | 74.960 | 210,410 |
| 2025-02-25 | 74.500 | 75.400 | 74.000 | 75.300 | 74.960 | 59,045 |
| 2025-02-24 | 75.500 | 75.500 | 74.000 | 75.000 | 74.661 | 123,871 |
| 2025-02-21 | 75.000 | 76.000 | 73.900 | 75.600 | 75.259 | 149,340 |
| 2025-02-20 | 71.800 | 77.700 | 71.300 | 75.200 | 74.861 | 559,050 |
| 2025-02-19 | 72.500 | 72.500 | 70.700 | 72.100 | 71.775 | 87,950 |
| 2025-02-18 | 71.300 | 72.600 | 70.600 | 72.600 | 72.272 | 26,510 |
| 2025-02-17 | 70.000 | 72.500 | 70.000 | 70.300 | 69.983 | 39,121 |
| 2025-02-14 | 68.900 | 71.900 | 68.900 | 71.000 | 70.680 | 82,751 |
| 2025-02-13 | 70.600 | 70.600 | 68.900 | 69.700 | 69.385 | 86,700 |
| 2025-02-12 | 69.500 | 70.900 | 69.000 | 69.200 | 68.888 | 1,055,625 |
| 2025-02-11 | 71.900 | 71.900 | 69.000 | 71.000 | 70.680 | 255,951 |
| 2025-02-10 | 72.600 | 72.700 | 69.100 | 71.900 | 71.575 | 523,326 |
| 2025-02-07 | 71.800 | 73.900 | 71.800 | 71.800 | 71.476 | 77,501 |
| 2025-02-06 | 71.700 | 72.900 | 71.000 | 71.800 | 71.476 | 67,403 |
| 2025-02-05 | 71.000 | 72.500 | 70.200 | 71.500 | 71.177 | 102,478 |
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.