Health & Life Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.200	14.250	14.100	14.250	14.250	29,000
2022-05-16	14.200	14.500	14.200	14.250	14.250	57,000
2022-05-13	14.150	14.500	14.150	14.200	14.200	78,000
2022-05-12	14.000	14.300	14.000	14.100	14.100	75,000
2022-05-11	14.400	14.950	14.400	14.900	14.900	63,000
2022-05-10	14.900	14.900	14.200	14.600	14.600	129,000
2022-05-09	15.600	15.600	14.850	14.900	14.900	82,000
2022-05-06	15.350	15.750	15.350	15.600	15.600	91,000
2022-05-05	16.100	16.100	15.500	15.900	15.900	272,000
2022-05-04	17.000	17.000	15.950	16.000	16.000	189,000
2022-05-03	16.300	17.300	16.300	16.650	16.650	142,000
2022-04-29	17.600	17.600	16.650	16.650	16.650	408,000
2022-04-28	16.500	18.300	16.300	17.900	17.900	793,000
2022-04-27	17.150	17.350	15.800	17.350	17.350	639,000
2022-04-26	17.050	17.200	15.800	15.800	15.800	362,000
2022-04-25	17.300	17.850	17.000	17.000	17.000	351,000
2022-04-22	18.500	18.750	18.000	18.000	18.000	626,000
2022-04-21	17.150	18.250	17.150	18.000	18.000	621,000
2022-04-20	18.300	18.600	16.700	18.250	18.250	1,058,000
2022-04-19	19.100	19.100	17.400	18.300	18.300	2,472,000
2022-04-18	16.850	17.400	16.500	17.400	17.400	960,000
2022-04-15	14.500	15.850	14.500	15.850	15.850	827,000
2022-04-14	14.250	14.500	14.050	14.450	14.450	48,000
2022-04-13	14.150	14.500	14.150	14.300	14.300	42,000
2022-04-12	14.550	14.550	14.000	14.100	14.100	23,000
2022-04-11	14.250	14.750	14.250	14.600	14.600	42,000
2022-04-08	14.950	15.000	14.650	14.800	14.800	43,000
2022-04-07	15.250	15.350	14.500	14.800	14.800	100,000
2022-04-06	15.450	15.450	15.100	15.150	15.150	59,000
2022-04-01	15.150	15.800	15.100	15.250	15.250	147,000
2022-03-31	15.450	15.450	14.800	15.000	15.000	100,000
2022-03-30	15.100	15.500	14.900	15.350	15.350	128,000
2022-03-29	15.300	15.400	15.000	15.150	15.150	389,000
2022-03-28	14.900	15.850	14.900	15.850	15.850	426,000
2022-03-25	14.200	14.450	14.200	14.450	14.450	28,000
2022-03-24	14.200	14.400	14.200	14.400	14.400	31,000
2022-03-23	14.450	14.450	14.350	14.400	14.400	19,000
2022-03-22	14.500	14.700	14.400	14.450	14.450	51,000
2022-03-21	14.000	14.600	14.000	14.500	14.500	70,000
2022-03-18	13.500	13.950	13.500	13.950	13.950	39,000
2022-03-17	13.600	13.650	13.500	13.550	13.550	90,000
2022-03-16	13.700	13.700	13.450	13.550	13.550	82,000
2022-03-15	13.850	13.850	13.800	13.800	13.800	35,000
2022-03-14	14.000	14.000	13.800	13.850	13.850	29,000
2022-03-11	14.000	14.000	13.800	14.000	14.000	52,000
2022-03-10	13.800	14.250	13.800	14.000	14.000	36,000
2022-03-09	13.800	13.900	13.800	13.800	13.800	57,000
2022-03-08	13.600	14.050	13.600	13.900	13.900	63,000
2022-03-07	14.700	14.700	14.000	14.200	14.200	80,000
2022-03-04	14.800	14.800	14.700	14.750	14.750	32,000
2022-03-03	14.800	14.800	14.650	14.800	14.800	20,000
2022-03-02	14.850	14.850	14.600	14.800	14.800	31,000
2022-03-01	14.800	14.900	14.800	14.850	14.850	45,000
2022-02-25	14.950	15.000	14.750	14.800	14.800	57,000
2022-02-24	15.200	15.500	14.950	14.950	14.950	110,000
2022-02-23	15.000	15.450	15.000	15.000	15.000	42,000
2022-02-22	15.300	15.300	14.950	15.000	15.000	30,000
2022-02-21	15.300	15.300	15.100	15.250	15.250	26,000
2022-02-18	15.000	15.250	14.950	15.000	15.000	41,000
2022-02-17	15.150	15.200	15.000	15.000	15.000	61,000

← NewerPage 19 of 21 · 1,215 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.