HeXun Biosciences Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 71.800 | 71.800 | 69.600 | 69.900 | 69.584 | 31,820 |
| 2024-10-29 | 71.100 | 72.000 | 69.500 | 71.900 | 71.575 | 48,650 |
| 2024-10-28 | 74.000 | 74.000 | 69.500 | 69.800 | 69.485 | 165,767 |
| 2024-10-25 | 74.400 | 75.300 | 71.800 | 71.800 | 71.476 | 96,640 |
| 2024-10-24 | 75.100 | 76.400 | 73.800 | 75.200 | 74.861 | 112,369 |
| 2024-10-23 | 75.300 | 77.500 | 75.200 | 76.700 | 76.354 | 11,530 |
| 2024-10-22 | 78.800 | 78.800 | 75.300 | 75.300 | 74.960 | 15,311 |
| 2024-10-21 | 77.600 | 77.600 | 75.500 | 76.600 | 76.254 | 24,284 |
| 2024-10-18 | 77.900 | 77.900 | 77.000 | 77.900 | 77.548 | 6,020 |
| 2024-10-17 | 74.800 | 77.900 | 74.800 | 77.500 | 77.150 | 6,525 |
| 2024-10-16 | 74.100 | 77.000 | 74.100 | 76.900 | 76.553 | 24,638 |
| 2024-10-15 | 78.400 | 78.400 | 75.100 | 76.700 | 76.354 | 128,885 |
| 2024-10-14 | 79.300 | 79.900 | 76.100 | 76.400 | 76.055 | 153,491 |
| 2024-10-11 | 79.500 | 80.800 | 78.700 | 79.500 | 79.141 | 135,857 |
| 2024-10-09 | 80.200 | 80.200 | 78.200 | 79.200 | 78.843 | 85,601 |
| 2024-10-08 | 77.300 | 80.400 | 76.100 | 79.200 | 78.843 | 237,875 |
| 2024-10-07 | 76.500 | 77.100 | 75.500 | 76.400 | 76.055 | 61,680 |
| 2024-10-04 | 76.600 | 76.700 | 74.800 | 76.100 | 75.757 | 76,225 |
| 2024-10-01 | 77.500 | 77.500 | 75.300 | 76.300 | 75.956 | 129,261 |
| 2024-09-30 | 75.500 | 78.800 | 75.000 | 75.700 | 75.358 | 176,212 |
| 2024-09-27 | 76.200 | 76.200 | 74.600 | 75.100 | 74.761 | 33,699 |
| 2024-09-26 | 76.800 | 76.800 | 74.300 | 75.300 | 74.960 | 80,378 |
| 2024-09-25 | 77.000 | 77.000 | 74.200 | 75.300 | 74.960 | 50,310 |
| 2024-09-24 | 76.900 | 76.900 | 74.900 | 75.200 | 74.861 | 103,951 |
| 2024-09-23 | 76.000 | 78.000 | 75.300 | 76.500 | 76.155 | 127,850 |
| 2024-09-20 | 76.500 | 76.500 | 75.900 | 76.300 | 75.956 | 78,583 |
| 2024-09-19 | 78.600 | 78.600 | 75.700 | 77.100 | 76.752 | 157,823 |
| 2024-09-18 | 78.500 | 80.700 | 76.700 | 77.400 | 77.051 | 422,380 |
| 2024-09-16 | 73.100 | 85.300 | 73.000 | 77.600 | 77.250 | 695,893 |
| 2024-09-13 | 71.400 | 74.200 | 70.600 | 71.000 | 70.680 | 137,116 |
| 2024-09-12 | 71.300 | 71.600 | 69.900 | 70.800 | 70.480 | 45,210 |
| 2024-09-11 | 71.200 | 71.200 | 69.500 | 70.700 | 70.381 | 33,313 |
| 2024-09-10 | 69.200 | 71.900 | 69.200 | 71.900 | 71.575 | 21,058 |
| 2024-09-09 | 68.600 | 70.000 | 68.600 | 69.300 | 68.987 | 82,008 |
| 2024-09-06 | 67.200 | 69.500 | 67.200 | 68.200 | 67.892 | 8,200 |
| 2024-09-05 | 69.700 | 69.700 | 68.700 | 69.100 | 68.788 | 25,300 |
| 2024-09-04 | 69.500 | 70.900 | 68.800 | 69.500 | 69.186 | 32,805 |
| 2024-09-03 | 71.200 | 71.500 | 68.700 | 71.200 | 70.879 | 68,737 |
| 2024-09-02 | 70.900 | 72.300 | 69.200 | 71.600 | 71.277 | 188,945 |
| 2024-08-30 | 68.700 | 70.800 | 68.500 | 70.100 | 69.784 | 67,085 |
| 2024-08-29 | 69.900 | 70.200 | 67.600 | 70.200 | 69.883 | 69,515 |
| 2024-08-28 | 69.900 | 70.100 | 67.800 | 68.000 | 67.693 | 90,335 |
| 2024-08-27 | 69.600 | 70.000 | 68.000 | 69.600 | 69.286 | 52,120 |
| 2024-08-26 | 69.000 | 70.200 | 68.100 | 69.700 | 69.385 | 82,655 |
| 2024-08-23 | 67.200 | 70.500 | 65.700 | 68.700 | 68.390 | 44,994 |
| 2024-08-22 | 67.700 | 67.800 | 66.600 | 66.600 | 66.299 | 7,150 |
| 2024-08-21 | 66.500 | 67.300 | 66.100 | 66.300 | 66.001 | 86,805 |
| 2024-08-20 | 66.700 | 68.500 | 65.400 | 67.100 | 66.797 | 57,006 |
| 2024-08-19 | 68.400 | 69.600 | 67.700 | 67.700 | 67.394 | 23,450 |
| 2024-08-16 | 69.900 | 69.900 | 66.000 | 68.500 | 68.191 | 103,676 |
| 2024-08-15 | 68.700 | 68.700 | 67.000 | 67.500 | 67.195 | 128,758 |
| 2024-08-14 | 69.800 | 70.400 | 68.000 | 68.800 | 68.489 | 79,489 |
| 2024-08-13 | 70.300 | 72.600 | 68.700 | 70.600 | 70.281 | 91,971 |
| 2024-08-12 | 69.900 | 70.900 | 67.500 | 69.400 | 69.087 | 75,401 |
| 2024-08-09 | 69.000 | 69.300 | 64.700 | 68.000 | 67.693 | 175,700 |
| 2024-08-08 | 68.800 | 69.900 | 66.800 | 68.500 | 68.191 | 140,270 |
| 2024-08-07 | 69.500 | 70.900 | 67.700 | 69.600 | 69.286 | 148,849 |
| 2024-08-06 | 71.500 | 72.100 | 68.600 | 69.900 | 69.584 | 87,961 |
| 2024-08-05 | 72.600 | 72.600 | 68.600 | 71.000 | 70.680 | 101,775 |
| 2024-08-02 | 74.200 | 74.200 | 71.200 | 72.700 | 72.372 | 71,519 |
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.