Health & Life Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.850 | 9.850 | 9.720 | 9.720 | 9.720 | 25,405 |
| 2026-10-21 | 9.980 | 9.980 | 9.700 | 9.850 | 9.850 | 49,965 |
| 2026-10-20 | 9.850 | 9.930 | 9.850 | 9.850 | 9.850 | 47,013 |
| 2026-10-19 | 9.830 | 9.980 | 9.810 | 9.930 | 9.930 | 13,018 |
| 2026-10-16 | 10.150 | 10.150 | 9.800 | 10.000 | 10.000 | 56,574 |
| 2026-10-15 | 10.000 | 10.050 | 9.930 | 9.950 | 9.950 | 26,000 |
| 2026-10-14 | 9.940 | 10.050 | 9.940 | 10.000 | 10.000 | 47,001 |
| 2026-10-13 | 10.450 | 10.600 | 9.900 | 9.900 | 9.900 | 123,303 |
| 2026-10-12 | 11.750 | 11.750 | 10.250 | 10.600 | 10.600 | 486,000 |
| 2026-10-08 | 9.990 | 10.900 | 9.990 | 10.900 | 10.900 | 639,002 |
| 2026-10-07 | 9.860 | 9.980 | 9.860 | 9.930 | 9.930 | 10,000 |
| 2026-10-06 | 9.970 | 9.990 | 9.970 | 9.980 | 9.980 | 16,001 |
| 2026-10-05 | 9.990 | 9.990 | 9.800 | 9.800 | 9.800 | 35,062 |
| 2026-10-02 | 9.990 | 9.990 | 9.900 | 9.990 | 9.990 | 24,001 |
| 2026-10-01 | 9.990 | 9.990 | 9.910 | 9.990 | 9.990 | 30,000 |
| 2026-09-30 | 9.820 | 9.990 | 9.820 | 9.990 | 9.990 | 21,000 |
| 2026-09-29 | 10.000 | 10.000 | 9.990 | 9.990 | 9.990 | 18,000 |
| 2026-09-24 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 9,001 |
| 2026-09-23 | 10.100 | 10.100 | 10.050 | 10.050 | 10.050 | 3,000 |
| 2026-09-22 | 10.200 | 10.200 | 9.950 | 10.100 | 10.100 | 15,000 |
| 2026-09-21 | 10.150 | 10.200 | 10.000 | 10.200 | 10.200 | 16,002 |
| 2026-09-18 | 9.950 | 10.150 | 9.920 | 10.150 | 10.150 | 22,000 |
| 2026-09-17 | 10.000 | 10.050 | 9.930 | 10.050 | 10.050 | 12,100 |
| 2026-09-16 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 3,001 |
| 2026-09-15 | 10.150 | 10.200 | 10.150 | 10.200 | 10.200 | 6,000 |
| 2026-09-14 | 10.050 | 10.200 | 9.960 | 10.200 | 10.200 | 6,000 |
| 2026-09-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,000 |
| 2026-09-10 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 14,001 |
| 2026-09-09 | 10.000 | 10.100 | 9.990 | 9.990 | 9.990 | 18,011 |
| 2026-09-08 | 10.000 | 10.100 | 10.000 | 10.000 | 10.000 | 8,002 |
| 2026-09-07 | 10.150 | 10.150 | 10.000 | 10.000 | 10.000 | 22,002 |
| 2026-09-04 | 10.200 | 10.300 | 10.200 | 10.300 | 10.300 | 17,195 |
| 2026-09-03 | 10.450 | 10.450 | 10.200 | 10.200 | 10.200 | 13,001 |
| 2026-09-02 | 10.450 | 10.450 | 10.350 | 10.350 | 10.350 | 11,001 |
| 2026-09-01 | 10.600 | 10.600 | 10.350 | 10.400 | 10.400 | 27,066 |
| 2026-08-31 | 10.600 | 10.600 | 10.300 | 10.500 | 10.500 | 49,001 |
| 2026-08-28 | 10.700 | 10.800 | 10.500 | 10.500 | 10.500 | 44,483 |
| 2026-08-27 | 10.800 | 10.850 | 10.700 | 10.750 | 10.750 | 18,000 |
| 2026-08-26 | 10.850 | 10.850 | 10.750 | 10.750 | 10.750 | 10,000 |
| 2026-08-25 | 10.850 | 10.850 | 10.750 | 10.850 | 10.850 | 17,000 |
| 2026-08-24 | 10.950 | 10.950 | 10.850 | 10.900 | 10.900 | 12,000 |
| 2026-08-21 | 10.900 | 10.950 | 10.850 | 10.900 | 10.900 | 14,000 |
| 2026-08-20 | 10.900 | 10.950 | 10.850 | 10.950 | 10.950 | 10,000 |
| 2026-08-19 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2026-08-18 | 10.950 | 11.000 | 10.950 | 11.000 | 11.000 | 7,000 |
| 2026-08-17 | 10.850 | 11.000 | 10.850 | 10.950 | 10.950 | 18,000 |
| 2026-08-14 | 10.950 | 11.000 | 10.950 | 11.000 | 11.000 | 10,000 |
| 2026-08-13 | 11.100 | 11.100 | 11.000 | 11.000 | 11.000 | 2,000 |
| 2026-08-12 | 11.200 | 11.350 | 10.900 | 11.000 | 11.000 | 78,000 |
| 2026-08-11 | 11.300 | 11.300 | 11.000 | 11.050 | 11.050 | 32,000 |
| 2026-08-10 | 11.450 | 11.450 | 11.150 | 11.200 | 11.200 | 19,000 |
| 2026-08-07 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 3,000 |
| 2026-08-06 | 11.700 | 11.700 | 11.300 | 11.450 | 11.450 | 4,001 |
| 2026-08-05 | 11.600 | 11.600 | 11.350 | 11.550 | 11.550 | 7,000 |
| 2026-08-04 | 11.400 | 11.600 | 11.150 | 11.600 | 11.600 | 7,001 |
| 2026-08-03 | 11.200 | 11.400 | 11.200 | 11.400 | 11.400 | 11,002 |
| 2026-07-31 | 11.200 | 11.600 | 11.200 | 11.600 | 11.600 | 9,000 |
| 2026-07-30 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2026-07-29 | 11.250 | 11.250 | 10.750 | 11.250 | 11.250 | 17,000 |
| 2026-07-28 | 11.400 | 11.400 | 11.350 | 11.350 | 11.350 | 35,000 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.