Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	39.800	39.800	38.650	38.950	36.302	103,452
2022-05-16	40.000	40.650	38.800	39.700	37.001	151,013
2022-05-13	40.250	40.800	40.000	40.300	37.560	131,872
2022-05-12	41.000	41.000	40.400	40.500	37.747	33,155
2022-05-11	40.900	40.900	40.650	40.800	38.027	19,700
2022-05-10	40.850	42.000	40.500	41.150	38.353	60,964
2022-05-09	41.550	41.550	40.700	41.100	38.306	50,363
2022-05-06	42.350	42.350	40.800	41.550	38.726	71,290
2022-05-05	43.150	43.600	42.350	42.600	39.704	118,127
2022-05-04	44.150	44.150	42.850	43.150	40.217	86,054
2022-05-03	44.550	45.450	43.450	43.750	40.776	181,229
2022-04-29	44.150	46.150	44.050	45.300	42.221	96,875
2022-04-28	44.300	44.500	43.900	44.100	41.102	66,350
2022-04-27	44.550	44.750	43.750	43.750	40.776	134,381
2022-04-26	45.000	45.950	44.450	44.700	41.661	106,643
2022-04-25	46.050	47.350	43.050	44.200	41.195	351,068
2022-04-22	46.450	46.600	45.650	46.150	43.013	126,700
2022-04-21	46.100	46.550	45.800	45.800	42.687	86,540
2022-04-20	46.350	46.350	45.750	46.050	42.920	130,617
2022-04-19	46.600	46.750	45.800	46.100	42.966	60,890
2022-04-18	46.100	46.950	45.850	46.300	43.153	110,471
2022-04-15	46.800	46.950	46.050	46.400	43.246	49,974
2022-04-14	46.900	47.000	46.200	46.500	43.339	126,355
2022-04-13	47.700	47.900	46.600	46.700	43.525	139,740
2022-04-12	48.000	48.950	47.000	48.150	44.877	75,791
2022-04-11	47.900	48.250	47.550	47.850	44.597	229,240
2022-04-08	46.900	48.000	46.650	46.700	43.525	89,420
2022-04-07	47.150	48.700	46.600	46.750	43.572	97,720
2022-04-06	48.350	48.350	47.200	47.600	44.364	92,260
2022-04-01	47.700	49.150	47.500	48.650	45.343	71,832
2022-03-31	48.400	48.400	47.800	47.900	44.644	7,462
2022-03-30	48.400	48.600	47.850	48.250	44.970	78,480
2022-03-29	48.300	48.550	47.950	48.000	44.737	42,230
2022-03-28	48.400	49.150	48.000	49.150	45.809	53,654
2022-03-25	48.800	48.800	47.650	48.400	45.110	61,550
2022-03-24	49.600	49.600	48.350	48.700	45.389	58,572
2022-03-23	50.900	51.200	49.300	49.550	46.182	112,130
2022-03-22	47.400	54.600	47.400	50.700	47.254	506,542
2022-03-21	47.400	47.650	47.050	47.050	43.852	9,020
2022-03-18	47.100	47.650	47.000	47.600	44.364	20,790
2022-03-17	47.650	47.650	46.950	47.300	44.085	14,551
2022-03-16	47.650	47.700	46.600	47.650	44.411	13,160
2022-03-15	47.950	47.950	46.550	47.650	44.411	36,880
2022-03-14	48.100	48.600	47.900	48.600	45.296	13,110
2022-03-11	48.500	48.500	47.500	48.100	44.830	14,110
2022-03-10	48.200	48.500	47.450	48.450	45.156	9,350
2022-03-09	47.500	48.200	47.500	48.150	44.877	12,290
2022-03-08	47.750	47.800	46.900	47.450	44.224	15,870
2022-03-07	47.800	48.150	47.400	47.750	44.504	47,190
2022-03-04	48.850	49.300	48.250	49.300	45.949	25,440
2022-03-03	48.450	48.850	48.250	48.850	45.529	12,440
2022-03-02	48.600	48.650	47.800	48.650	45.343	13,330
2022-03-01	48.600	48.600	47.100	48.600	45.296	10,830
2022-02-25	48.200	49.100	47.500	48.550	45.250	28,787
2022-02-24	50.400	50.400	48.200	49.300	45.949	51,570
2022-02-23	49.000	50.800	49.000	49.950	46.554	112,181
2022-02-22	48.350	48.900	48.350	48.900	45.576	53,330
2022-02-21	48.100	48.850	48.100	48.500	45.203	103,960
2022-02-18	48.150	48.250	47.350	48.100	44.830	20,732
2022-02-17	47.550	48.150	47.450	48.150	44.877	12,105

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1482 TWD
2025-07-11	0.7002 TWD
2024-07-16	0.0520 TWD
2023-07-19	0.4560 TWD
2022-07-20	0.7061 TWD
2021-07-19	2.2764 TWD
2020-07-16	4.5555 TWD
2019-07-30	4.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.