HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 71.000 | 72.000 | 70.200 | 70.300 | 69.983 | 206,720 |
| 2025-02-03 | 69.700 | 72.600 | 69.400 | 70.400 | 70.082 | 142,704 |
| 2025-01-22 | 69.700 | 70.600 | 69.700 | 70.500 | 70.182 | 43,300 |
| 2025-01-21 | 70.500 | 70.500 | 69.700 | 70.000 | 69.684 | 45,000 |
| 2025-01-20 | 70.900 | 70.900 | 69.600 | 70.500 | 70.182 | 1,137,300 |
| 2025-01-17 | 70.000 | 70.200 | 69.000 | 69.800 | 69.485 | 119,905 |
| 2025-01-16 | 69.100 | 71.800 | 69.100 | 69.800 | 69.485 | 849,550 |
| 2025-01-15 | 70.900 | 72.500 | 69.700 | 70.200 | 69.883 | 1,674,919 |
| 2025-01-14 | 70.000 | 72.000 | 69.000 | 71.300 | 70.978 | 1,156,790 |
| 2025-01-13 | 70.500 | 71.800 | 69.200 | 70.600 | 70.281 | 78,452 |
| 2025-01-10 | 71.400 | 71.500 | 68.400 | 70.000 | 69.684 | 1,386,130 |
| 2025-01-09 | 71.000 | 71.200 | 69.000 | 70.900 | 70.580 | 1,287,330 |
| 2025-01-08 | 68.900 | 71.400 | 68.200 | 71.000 | 70.680 | 1,089,683 |
| 2025-01-07 | 66.900 | 68.900 | 65.100 | 67.000 | 66.698 | 162,775 |
| 2025-01-06 | 68.900 | 69.900 | 67.600 | 68.400 | 68.091 | 68,530 |
| 2025-01-03 | 69.300 | 69.900 | 67.400 | 69.100 | 68.788 | 63,130 |
| 2025-01-02 | 65.100 | 70.000 | 65.100 | 69.900 | 69.584 | 45,572 |
| 2024-12-31 | 67.300 | 67.600 | 64.900 | 66.500 | 66.200 | 239,571 |
| 2024-12-30 | 70.000 | 70.000 | 63.500 | 65.300 | 65.005 | 607,837 |
| 2024-12-27 | 64.300 | 69.200 | 64.100 | 69.200 | 68.888 | 158,950 |
| 2024-12-26 | 68.800 | 69.200 | 63.100 | 65.800 | 65.503 | 565,236 |
| 2024-12-25 | 72.400 | 72.600 | 67.000 | 67.500 | 67.195 | 398,341 |
| 2024-12-24 | 76.800 | 77.900 | 64.000 | 72.300 | 71.974 | 373,656 |
| 2024-12-23 | 77.600 | 77.600 | 75.900 | 76.400 | 76.055 | 56,370 |
| 2024-12-20 | 75.300 | 78.300 | 75.300 | 76.400 | 76.055 | 24,770 |
| 2024-12-19 | 75.200 | 77.400 | 75.000 | 76.000 | 75.657 | 24,431 |
| 2024-12-18 | 78.300 | 78.300 | 75.100 | 77.700 | 77.349 | 38,211 |
| 2024-12-17 | 76.000 | 79.300 | 75.000 | 77.700 | 77.349 | 228,612 |
| 2024-12-16 | 76.800 | 78.600 | 74.600 | 75.000 | 74.661 | 104,488 |
| 2024-12-13 | 71.900 | 77.500 | 70.300 | 75.000 | 74.661 | 300,381 |
| 2024-12-12 | 70.800 | 72.700 | 69.700 | 72.700 | 72.372 | 71,335 |
| 2024-12-11 | 73.000 | 74.100 | 70.400 | 71.500 | 71.177 | 161,150 |
| 2024-12-10 | 70.900 | 74.200 | 69.800 | 71.300 | 70.978 | 213,610 |
| 2024-12-09 | 71.600 | 75.000 | 70.300 | 71.000 | 70.680 | 277,050 |
| 2024-12-06 | 69.700 | 71.500 | 69.700 | 70.000 | 69.684 | 52,300 |
| 2024-12-05 | 71.900 | 71.900 | 69.700 | 70.700 | 70.381 | 69,035 |
| 2024-12-04 | 71.200 | 72.800 | 70.000 | 71.500 | 71.177 | 82,025 |
| 2024-12-03 | 69.500 | 70.300 | 69.200 | 69.500 | 69.186 | 8,020 |
| 2024-12-02 | 71.000 | 71.700 | 69.000 | 70.500 | 70.182 | 44,485 |
| 2024-11-29 | 70.900 | 71.900 | 69.800 | 71.100 | 70.779 | 23,020 |
| 2024-11-28 | 69.700 | 71.700 | 69.000 | 71.300 | 70.978 | 101,220 |
| 2024-11-27 | 71.900 | 71.900 | 70.000 | 71.900 | 71.575 | 11,085 |
| 2024-11-26 | 70.700 | 71.600 | 69.800 | 71.000 | 70.680 | 63,020 |
| 2024-11-25 | 71.400 | 72.200 | 70.200 | 72.100 | 71.775 | 35,690 |
| 2024-11-22 | 73.600 | 73.600 | 70.000 | 71.100 | 70.779 | 50,484 |
| 2024-11-21 | 73.500 | 73.800 | 71.100 | 72.600 | 72.272 | 56,102 |
| 2024-11-20 | 72.000 | 73.400 | 70.000 | 73.400 | 73.069 | 43,820 |
| 2024-11-19 | 70.800 | 70.800 | 70.000 | 70.800 | 70.480 | 1,170 |
| 2024-11-18 | 69.500 | 70.500 | 69.500 | 70.500 | 70.182 | 2,010 |
| 2024-11-15 | 70.600 | 71.600 | 70.000 | 70.700 | 70.381 | 12,021 |
| 2024-11-14 | 71.100 | 71.100 | 69.600 | 69.600 | 69.286 | 7,330 |
| 2024-11-13 | 69.200 | 71.000 | 69.200 | 71.000 | 70.680 | 16,020 |
| 2024-11-12 | 70.200 | 70.200 | 68.900 | 69.900 | 69.584 | 30,020 |
| 2024-11-11 | 70.300 | 70.300 | 68.500 | 70.000 | 69.684 | 31,150 |
| 2024-11-08 | 69.900 | 70.300 | 69.300 | 69.900 | 69.584 | 63,170 |
| 2024-11-07 | 70.500 | 71.500 | 69.500 | 70.300 | 69.983 | 33,830 |
| 2024-11-06 | 70.400 | 70.500 | 68.700 | 70.500 | 70.182 | 35,136 |
| 2024-11-05 | 70.700 | 70.700 | 69.100 | 70.600 | 70.281 | 34,870 |
| 2024-11-04 | 69.700 | 71.900 | 69.100 | 71.300 | 70.978 | 43,637 |
| 2024-11-01 | 71.000 | 71.000 | 70.000 | 70.200 | 69.883 | 18,166 |
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.