Health & Life Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.000	14.400	13.850	14.400	14.400	65,000
2022-11-03	14.150	14.150	14.000	14.000	14.000	41,000
2022-11-02	14.000	14.150	13.950	14.050	14.050	33,000
2022-11-01	14.300	14.300	14.000	14.000	14.000	20,000
2022-10-31	14.000	14.000	13.950	13.950	13.950	33,000
2022-10-28	14.050	14.100	14.000	14.000	14.000	33,000
2022-10-27	14.150	14.200	13.950	14.200	14.200	53,000
2022-10-26	14.100	14.200	13.800	14.150	14.150	55,000
2022-10-25	14.200	14.500	13.950	14.200	14.200	25,000
2022-10-24	14.200	14.200	13.800	14.000	14.000	30,000
2022-10-21	14.300	14.400	13.900	14.000	14.000	18,000
2022-10-20	13.900	14.000	13.850	14.000	14.000	21,000
2022-10-19	14.200	14.200	13.800	14.000	14.000	24,000
2022-10-18	14.300	14.300	13.800	13.900	13.900	16,000
2022-10-17	14.350	14.500	13.700	14.300	14.300	47,000
2022-10-14	13.850	14.400	13.800	14.300	14.300	59,000
2022-10-13	13.500	13.700	13.500	13.700	13.700	106,000
2022-10-12	12.900	14.100	12.900	13.950	13.950	86,000
2022-10-11	14.600	14.600	14.050	14.100	14.100	90,000
2022-10-07	14.400	14.650	14.400	14.650	14.650	56,000
2022-10-06	14.900	14.900	14.400	14.800	14.800	41,000
2022-10-05	15.100	15.100	14.400	14.450	14.450	71,000
2022-10-04	14.550	14.600	14.450	14.600	14.600	46,000
2022-10-03	14.500	14.600	14.300	14.500	14.500	62,000
2022-09-30	14.450	14.500	14.100	14.450	14.450	80,000
2022-09-29	14.100	14.500	14.100	14.450	14.450	99,000
2022-09-28	14.600	14.850	13.900	13.900	13.900	185,000
2022-09-27	13.950	14.600	13.950	14.550	14.550	64,000
2022-09-26	15.650	15.650	14.200	14.350	14.350	333,000
2022-09-23	16.450	16.500	15.700	15.700	15.700	116,000
2022-09-22	15.850	16.500	15.850	16.400	16.400	179,000
2022-09-21	16.300	16.300	15.800	15.800	15.800	67,000
2022-09-20	16.500	16.600	16.100	16.100	16.100	83,000
2022-09-19	16.600	16.700	16.150	16.150	16.150	93,000
2022-09-16	16.800	16.850	16.200	16.250	16.250	170,000
2022-09-15	17.250	17.250	16.600	16.800	16.800	319,000
2022-09-14	16.000	17.150	15.800	17.150	17.150	305,000
2022-09-13	16.350	16.900	16.350	16.500	16.500	324,000
2022-09-12	17.000	17.000	16.450	16.550	16.550	250,000
2022-09-08	17.150	17.250	16.700	17.000	17.000	306,000
2022-09-07	16.200	17.350	16.200	17.150	17.150	398,000
2022-09-06	17.000	17.000	16.000	16.500	16.500	702,000
2022-09-05	18.300	18.400	17.050	17.050	17.050	963,000
2022-09-02	18.800	19.200	18.050	18.150	18.150	1,800,000
2022-09-01	17.650	18.900	17.200	18.900	18.900	2,601,000
2022-08-31	15.800	17.200	15.700	17.200	17.200	1,275,000
2022-08-30	15.450	15.650	15.400	15.650	15.650	82,000
2022-08-29	15.150	15.450	15.150	15.450	15.450	128,000
2022-08-26	16.000	16.000	15.600	15.650	15.650	125,000
2022-08-25	16.200	16.500	15.800	15.900	15.900	193,000
2022-08-24	15.700	16.400	15.400	16.200	16.200	281,000
2022-08-23	16.350	16.750	15.400	15.700	15.700	425,000
2022-08-22	17.000	17.000	16.000	16.550	16.550	451,000
2022-08-19	16.950	17.400	16.300	16.800	16.800	1,708,000
2022-08-18	15.100	16.150	15.050	16.150	16.150	646,000
2022-08-17	14.850	15.200	14.700	14.700	14.700	178,000
2022-08-16	14.250	14.950	14.150	14.900	14.900	186,000
2022-08-15	14.400	14.450	14.200	14.200	14.200	146,000
2022-08-12	14.700	14.700	14.300	14.550	14.550	87,000
2022-08-11	14.650	14.750	14.300	14.550	14.550	111,000

← NewerPage 17 of 21 · 1,222 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.