Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.100	14.650	14.100	14.500	14.500	81,000
2022-08-09	14.200	14.650	14.100	14.300	14.300	109,000
2022-08-08	14.350	14.500	14.000	14.400	14.400	108,000
2022-08-05	14.400	14.750	14.050	14.050	14.050	171,000
2022-08-04	13.900	14.900	13.700	14.200	14.200	204,000
2022-08-03	14.100	14.300	13.800	13.800	13.800	133,000
2022-08-02	14.600	14.600	14.000	14.100	14.100	204,000
2022-08-01	15.050	15.150	14.400	14.800	14.800	264,000
2022-07-29	15.400	15.450	14.600	15.050	15.050	296,000
2022-07-28	15.100	15.700	15.050	15.100	15.100	514,000
2022-07-27	16.000	17.100	14.900	16.000	16.000	1,563,000
2022-07-26	14.600	15.850	14.600	15.850	15.850	994,000
2022-07-25	13.150	14.450	13.150	14.450	14.450	358,000
2022-07-22	13.100	13.600	13.100	13.150	13.150	24,000
2022-07-21	13.000	13.300	13.000	13.050	13.050	25,000
2022-07-20	13.450	13.450	13.000	13.050	13.050	31,000
2022-07-19	13.400	13.400	13.300	13.350	13.350	55,000
2022-07-18	13.450	13.450	13.000	13.350	13.350	89,000
2022-07-15	12.450	13.550	12.350	13.150	13.150	86,000
2022-07-14	12.300	12.450	12.300	12.450	12.450	16,000
2022-07-13	12.800	12.950	12.450	12.450	12.450	63,000
2022-07-12	12.200	13.000	12.200	12.600	12.600	50,000
2022-07-11	12.700	13.400	12.700	13.200	13.200	90,000
2022-07-08	12.800	12.800	12.450	12.650	12.650	29,000
2022-07-07	12.500	12.700	12.400	12.600	12.600	28,000
2022-07-06	12.650	12.750	12.500	12.550	12.550	29,000
2022-07-05	12.700	13.000	12.600	13.000	13.000	80,000
2022-07-04	13.050	13.250	12.600	12.600	12.600	47,000
2022-07-01	13.700	13.700	13.000	13.000	13.000	74,000
2022-06-30	14.100	14.200	13.650	13.700	13.700	41,000
2022-06-29	13.800	14.150	13.600	14.150	14.150	70,000
2022-06-28	14.000	14.000	13.850	13.850	13.850	19,000
2022-06-27	13.950	14.150	13.900	14.000	14.000	33,000
2022-06-24	14.250	14.250	13.700	13.900	13.900	17,000
2022-06-23	14.000	14.000	13.750	13.800	13.800	56,000
2022-06-22	14.200	14.250	13.900	13.900	13.900	106,000
2022-06-21	14.300	14.300	13.950	14.100	14.100	33,000
2022-06-20	14.000	14.500	14.000	14.000	14.000	57,000
2022-06-17	14.200	14.300	13.900	14.000	14.000	132,000
2022-06-16	14.550	14.950	14.300	14.300	14.300	82,000
2022-06-15	14.600	14.750	14.550	14.750	14.750	22,000
2022-06-14	14.650	14.850	14.550	14.750	14.750	33,000
2022-06-13	14.950	14.950	14.600	14.800	14.800	42,000
2022-06-10	14.650	15.150	14.550	14.950	14.950	69,000
2022-06-09	14.950	14.950	14.500	14.600	14.600	101,000
2022-06-08	15.000	15.250	14.600	14.950	14.950	177,000
2022-06-07	14.400	15.650	14.250	15.150	15.150	282,000
2022-06-06	14.200	14.400	14.200	14.250	14.250	25,000
2022-06-02	14.550	14.550	14.150	14.200	14.200	60,000
2022-06-01	14.200	14.250	14.150	14.250	14.250	40,000
2022-05-31	14.250	14.300	14.100	14.300	14.300	34,000
2022-05-30	14.200	14.400	14.200	14.300	14.300	27,000
2022-05-27	14.200	14.450	14.150	14.300	14.300	46,000
2022-05-26	14.250	14.300	14.000	14.300	14.300	126,000
2022-05-25	14.300	14.700	14.200	14.250	14.250	35,000
2022-05-24	14.950	14.950	14.200	14.450	14.450	73,000
2022-05-23	14.700	14.750	14.350	14.500	14.500	37,000
2022-05-20	14.200	15.000	14.200	14.800	14.800	112,000
2022-05-19	14.000	14.600	14.000	14.150	14.150	75,000
2022-05-18	14.600	14.600	14.150	14.350	14.350	32,000

← NewerPage 18 of 21 · 1,216 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.