Healthconn Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	47.400	47.750	47.100	47.500	44.271	42,050
2022-02-15	47.100	48.100	46.850	47.200	43.991	42,450
2022-02-14	47.150	47.400	46.500	47.050	43.852	25,200
2022-02-11	47.500	48.000	46.050	47.350	44.131	21,186
2022-02-10	47.600	47.600	47.100	47.400	44.178	31,241
2022-02-09	47.600	47.600	47.150	47.450	44.224	22,310
2022-02-08	47.450	47.450	47.000	47.300	44.085	38,260
2022-02-07	47.500	47.600	47.150	47.400	44.178	48,690
2022-01-26	47.100	47.650	46.850	47.200	43.991	32,569
2022-01-25	46.450	47.200	45.900	47.150	43.945	65,860
2022-01-24	46.200	46.350	45.600	46.350	43.199	55,130
2022-01-21	46.850	46.850	45.750	46.400	43.246	20,600
2022-01-20	46.400	46.950	46.350	46.550	43.386	14,540
2022-01-19	46.950	46.950	45.850	46.900	43.712	4,011
2022-01-18	46.800	47.700	46.650	46.850	43.665	30,040
2022-01-17	47.150	47.150	46.350	46.950	43.758	3,530
2022-01-14	47.700	47.700	46.350	46.800	43.619	19,032
2022-01-13	47.150	47.650	47.000	47.500	44.271	39,600
2022-01-12	47.200	48.000	46.350	47.050	43.852	39,232
2022-01-11	46.900	47.950	46.750	46.750	43.572	26,410
2022-01-10	45.850	47.000	45.850	46.950	43.758	55,300
2022-01-07	45.950	46.050	45.400	45.950	42.826	17,130
2022-01-06	46.100	46.100	45.650	45.800	42.687	29,260
2022-01-05	45.900	46.100	45.250	46.100	42.966	57,202
2022-01-04	46.000	46.150	44.650	46.050	42.920	57,090
2022-01-03	46.950	47.050	45.850	46.950	43.758	67,449
2021-12-30	48.150	48.150	47.000	47.450	44.224	55,435
2021-12-29	48.450	48.450	48.450	48.450	45.156	20
2021-12-28	48.100	48.100	48.050	48.100	44.830	1,350
2021-12-27	48.350	48.350	47.500	48.100	44.830	9,195
2021-12-24	48.350	48.650	47.700	48.350	45.063	19,270
2021-12-23	48.100	48.250	47.950	48.250	44.970	10,020
2021-12-22	48.400	48.500	47.850	48.100	44.830	27,090
2021-12-21	50.400	50.400	47.800	48.300	45.017	57,060
2021-12-20	48.000	50.700	47.850	49.500	46.135	124,025
2021-12-17	46.450	47.950	46.450	47.950	44.690	54,168
2021-12-16	45.950	46.350	45.600	46.200	43.059	129,130
2021-12-15	46.650	46.750	45.950	46.200	43.059	89,860
2021-12-14	47.500	47.500	46.600	47.050	43.852	64,428
2021-12-13	47.800	48.450	47.050	47.350	44.131	28,900
2021-12-10	48.500	48.500	48.100	48.350	45.063	6,030
2021-12-09	48.500	48.500	47.950	48.200	44.923	21,040
2021-12-08	48.600	48.600	48.050	48.400	45.110	26,125
2021-12-07	48.700	48.700	48.250	48.500	45.203	12,060
2021-12-06	47.950	48.650	47.550	48.500	45.203	14,830
2021-12-03	47.700	47.750	47.550	47.700	44.457	9,239
2021-12-02	47.600	48.450	47.350	47.600	44.364	46,200
2021-12-01	48.100	48.250	47.650	47.850	44.597	25,610
2021-11-30	48.400	48.450	48.200	48.200	44.923	14,620
2021-11-29	48.000	48.500	47.850	48.100	44.830	13,240
2021-11-26	48.350	49.000	48.350	48.650	45.343	29,060
2021-11-25	49.250	49.650	48.650	48.950	45.622	20,140
2021-11-24	48.550	49.300	48.550	49.200	45.855	17,410
2021-11-23	49.150	49.500	48.550	49.400	46.042	25,040
2021-11-22	48.800	49.500	48.600	49.450	46.088	28,932
2021-11-19	48.950	49.000	48.000	48.800	45.483	7,550
2021-11-18	48.550	48.950	47.550	48.500	45.203	13,561
2021-11-17	47.650	48.550	46.250	48.200	44.923	54,170
2021-11-16	47.100	47.950	46.200	47.950	44.690	27,711
2021-11-15	47.500	48.000	47.450	47.650	44.411	21,560

← NewerPage 20 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.