HeXun Biosciences Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	42.800	44.650	42.800	43.800	43.800	52,647
2026-10-21	44.550	45.000	44.400	44.650	44.650	44,012
2026-10-20	44.700	44.700	44.350	44.400	44.400	10,019
2026-10-19	44.750	44.750	44.450	44.500	44.500	44,615
2026-10-16	44.150	44.800	44.050	44.750	44.750	74,582
2026-10-15	44.150	44.200	44.000	44.000	44.000	73,000
2026-10-14	44.050	44.350	44.050	44.150	44.150	20,000
2026-10-13	44.000	44.150	43.900	44.050	44.050	76,000
2026-10-12	44.400	44.400	43.950	44.050	44.050	46,000
2026-10-08	44.000	44.300	44.000	44.300	44.300	35,000
2026-10-07	43.800	44.450	43.800	44.200	44.200	53,000
2026-10-06	44.000	44.000	43.900	44.000	44.000	146,000
2026-10-05	43.900	44.000	43.050	44.000	44.000	86,017
2026-10-02	44.100	44.100	43.900	44.000	44.000	213,000
2026-10-01	44.900	44.900	43.900	44.000	44.000	180,000
2026-09-30	44.050	44.250	44.000	44.050	44.050	148,000
2026-09-29	44.300	44.300	42.800	44.000	44.000	67,000
2026-09-24	45.900	45.900	44.000	44.300	44.300	44,000
2026-09-23	45.250	45.900	44.800	45.500	45.500	127,000
2026-09-22	42.600	46.400	41.500	45.250	45.250	160,000
2026-09-21	40.800	44.200	40.300	44.200	44.200	217,000
2026-09-18	40.500	40.500	39.400	40.200	40.200	104,010
2026-09-17	40.250	40.400	40.200	40.400	40.400	37,000
2026-09-16	40.300	40.500	40.050	40.500	40.500	44,000
2026-09-15	40.100	40.500	40.100	40.250	40.250	21,000
2026-09-14	41.000	41.200	40.000	40.350	40.350	38,000
2026-09-11	40.350	40.600	40.100	40.450	40.450	59,000
2026-09-10	40.650	42.200	40.600	40.650	40.650	48,005
2026-09-09	41.000	41.000	40.050	40.750	40.750	65,000
2026-09-08	40.850	41.300	40.750	41.300	41.300	107,000
2026-09-07	41.600	41.600	40.800	41.500	41.500	63,035
2026-09-04	41.950	42.200	40.100	41.800	41.800	64,000
2026-09-03	42.200	42.650	40.500	41.500	41.500	45,000
2026-09-02	42.800	42.950	42.050	42.500	42.500	37,000
2026-09-01	43.900	43.900	42.350	42.900	42.900	53,000
2026-08-31	40.800	43.500	40.800	42.900	42.900	65,000
2026-08-28	41.050	41.700	40.050	41.600	41.600	76,000
2026-08-27	41.850	41.900	41.700	41.700	41.700	45,000
2026-08-26	41.900	42.300	41.650	41.750	41.750	31,034
2026-08-25	42.800	42.800	40.700	42.300	42.300	59,000
2026-08-24	42.900	43.000	42.500	42.800	42.800	31,000
2026-08-21	43.300	43.350	42.800	43.000	43.000	40,000
2026-08-20	43.200	43.200	42.450	43.100	43.100	59,000
2026-08-19	42.950	42.950	42.350	42.900	42.900	24,000
2026-08-18	42.250	43.000	42.250	42.950	42.950	23,000
2026-08-17	43.800	43.800	42.450	43.000	42.806	83,000
2026-08-14	43.300	43.300	42.700	43.100	42.905	55,000
2026-08-13	43.900	43.900	42.850	43.200	43.005	53,000
2026-08-12	44.350	44.350	42.600	44.000	43.801	51,001
2026-08-11	44.400	44.450	43.600	44.350	44.150	28,000
2026-08-10	44.100	45.000	43.750	44.500	44.299	50,000
2026-08-07	43.200	44.200	43.200	44.100	43.901	47,000
2026-08-06	43.200	43.800	43.150	43.550	43.353	81,000
2026-08-05	43.700	43.800	43.100	43.650	43.453	97,000
2026-08-04	43.750	43.900	43.150	43.700	43.503	64,000
2026-08-03	43.150	43.900	43.150	43.700	43.503	49,000
2026-07-31	43.900	44.500	43.700	44.500	44.299	71,000
2026-07-30	43.650	44.300	42.950	43.950	43.752	51,000
2026-07-29	44.300	44.600	43.000	43.650	43.453	101,000
2026-07-28	45.300	45.300	43.300	44.100	43.901	128,000

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.1941 TWD

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