Healthconn Corp. (6665.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:03PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 27.00 | 27.35 | 26.40 | 27.20 | 27.20 | 119,682 |
| 27 June 2024 | 26.50 | 27.00 | 25.90 | 27.00 | 27.00 | 51,461 |
| 26 June 2024 | 25.90 | 26.95 | 25.90 | 26.30 | 26.30 | 25,280 |
| 25 June 2024 | 25.90 | 26.70 | 25.75 | 26.30 | 26.30 | 25,190 |
| 24 June 2024 | 26.00 | 26.75 | 25.80 | 26.20 | 26.20 | 58,880 |
| 21 June 2024 | 26.60 | 27.15 | 25.90 | 26.30 | 26.30 | 44,471 |
| 20 June 2024 | 27.60 | 27.60 | 26.15 | 27.15 | 27.15 | 35,824 |
| 19 June 2024 | 26.40 | 27.85 | 26.30 | 27.45 | 27.45 | 76,572 |
| 18 June 2024 | 26.40 | 26.45 | 25.60 | 26.45 | 26.45 | 45,592 |
| 17 June 2024 | 25.90 | 26.75 | 25.70 | 26.10 | 26.10 | 75,181 |
| 14 June 2024 | 25.75 | 27.00 | 25.75 | 26.20 | 26.20 | 55,184 |
| 13 June 2024 | 25.70 | 26.25 | 25.50 | 26.15 | 26.15 | 33,283 |
| 12 June 2024 | 27.00 | 27.20 | 25.80 | 26.20 | 26.20 | 67,183 |
| 11 June 2024 | 27.40 | 27.40 | 25.90 | 26.70 | 26.70 | 88,645 |
| 07 June 2024 | 27.90 | 28.15 | 27.00 | 28.00 | 28.00 | 12,176 |
| 06 June 2024 | 28.10 | 29.00 | 28.00 | 28.10 | 28.10 | 86,331 |
| 05 June 2024 | 27.20 | 28.45 | 27.20 | 28.00 | 28.00 | 111,461 |
| 04 June 2024 | 26.80 | 27.40 | 26.80 | 26.90 | 26.90 | 2,020 |
| 03 June 2024 | 26.50 | 27.60 | 26.45 | 26.90 | 26.90 | 49,163 |
| 31 May 2024 | 27.00 | 27.60 | 26.60 | 27.55 | 27.55 | 26,080 |
| 30 May 2024 | 27.05 | 27.05 | 25.90 | 26.95 | 26.95 | 13,530 |
| 29 May 2024 | 27.00 | 27.00 | 26.20 | 26.50 | 26.50 | 5,200 |
| 28 May 2024 | 26.70 | 27.00 | 26.00 | 26.50 | 26.50 | 52,814 |
| 27 May 2024 | 28.30 | 28.30 | 26.60 | 26.80 | 26.80 | 62,610 |
| 24 May 2024 | 28.95 | 28.95 | 28.15 | 28.30 | 28.30 | 20,237 |
| 23 May 2024 | 28.15 | 29.50 | 27.40 | 28.90 | 28.90 | 128,941 |
| 22 May 2024 | 26.80 | 28.15 | 26.40 | 28.05 | 28.05 | 149,481 |
| 21 May 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1 |
| 20 May 2024 | 26.90 | 26.90 | 25.90 | 26.90 | 26.90 | 5,040 |
| 17 May 2024 | 26.80 | 26.80 | 26.00 | 26.40 | 26.40 | 17,111 |
| 16 May 2024 | 26.40 | 26.90 | 26.05 | 26.80 | 26.80 | 63,930 |
| 15 May 2024 | 25.70 | 26.20 | 24.80 | 26.15 | 26.15 | 38,664 |
| 14 May 2024 | 25.95 | 25.95 | 24.90 | 25.50 | 25.50 | 89,222 |
| 13 May 2024 | 26.55 | 26.70 | 24.80 | 25.65 | 25.65 | 146,401 |
| 10 May 2024 | 27.40 | 27.40 | 25.90 | 26.65 | 26.65 | 34,840 |
| 09 May 2024 | 27.45 | 27.85 | 27.00 | 27.55 | 27.55 | 7,328 |
| 08 May 2024 | 27.75 | 27.75 | 26.80 | 27.30 | 27.30 | 14,460 |
| 07 May 2024 | 27.50 | 28.35 | 26.90 | 27.70 | 27.70 | 65,688 |
| 06 May 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1,004 |
| 03 May 2024 | 27.75 | 27.75 | 26.65 | 27.65 | 27.65 | 4,070 |
| 02 May 2024 | 27.95 | 27.95 | 26.65 | 27.75 | 27.75 | 12,701 |
| 30 Apr 2024 | 27.80 | 28.05 | 27.60 | 28.00 | 28.00 | 21,608 |
| 29 Apr 2024 | 27.35 | 27.80 | 26.65 | 26.65 | 26.65 | 18,808 |
| 26 Apr 2024 | 26.35 | 27.35 | 26.00 | 27.35 | 27.35 | 61,881 |
| 25 Apr 2024 | 26.10 | 26.35 | 25.90 | 26.35 | 26.35 | 29,450 |
| 24 Apr 2024 | 25.95 | 26.10 | 25.85 | 26.10 | 26.10 | 10,580 |
| 23 Apr 2024 | 26.30 | 26.30 | 25.35 | 25.40 | 25.40 | 11,123 |
| 22 Apr 2024 | 25.90 | 28.20 | 25.40 | 26.35 | 26.35 | 101,810 |
| 19 Apr 2024 | 26.00 | 26.00 | 25.05 | 25.90 | 25.90 | 29,760 |
| 18 Apr 2024 | 26.90 | 26.90 | 25.30 | 25.95 | 25.95 | 41,246 |
| 17 Apr 2024 | 26.85 | 26.90 | 25.70 | 26.90 | 26.90 | 6,150 |
| 16 Apr 2024 | 26.50 | 27.35 | 26.30 | 26.50 | 26.50 | 22,341 |
| 15 Apr 2024 | 26.10 | 27.50 | 26.00 | 27.10 | 27.10 | 83,307 |
| 12 Apr 2024 | 26.10 | 26.20 | 25.55 | 26.00 | 26.00 | 33,061 |
| 11 Apr 2024 | 26.20 | 26.20 | 25.70 | 26.05 | 26.05 | 13,681 |
| 10 Apr 2024 | 26.35 | 26.35 | 25.60 | 25.75 | 25.75 | 75,532 |
| 09 Apr 2024 | 26.40 | 26.65 | 26.00 | 26.00 | 26.00 | 6,894 |
| 08 Apr 2024 | 26.45 | 26.75 | 26.05 | 26.65 | 26.65 | 27,312 |
| 03 Apr 2024 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | 58,746 |
| 02 Apr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 102 |
| 01 Apr 2024 | 27.90 | 27.90 | 26.60 | 27.35 | 27.35 | 21,320 |
| 29 Mar 2024 | 28.60 | 29.00 | 27.40 | 27.50 | 27.50 | 101,443 |
| 28 Mar 2024 | 28.70 | 29.05 | 28.60 | 28.65 | 28.65 | 17,000 |
| 27 Mar 2024 | 28.20 | 28.90 | 28.20 | 28.80 | 28.80 | 29,200 |
| 26 Mar 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 25 Mar 2024 | 28.65 | 29.15 | 28.40 | 29.15 | 29.15 | 32,550 |
| 22 Mar 2024 | 28.40 | 29.00 | 28.00 | 28.15 | 28.15 | 36,190 |
| 21 Mar 2024 | 28.75 | 29.00 | 28.30 | 28.75 | 28.75 | 66,000 |
| 20 Mar 2024 | 29.10 | 29.60 | 28.80 | 29.20 | 29.20 | 33,005 |
| 19 Mar 2024 | 28.85 | 29.60 | 28.50 | 29.60 | 29.60 | 17,444 |
| 18 Mar 2024 | 29.45 | 29.45 | 28.55 | 28.70 | 28.70 | 6,355 |
| 15 Mar 2024 | 29.50 | 29.50 | 28.60 | 29.00 | 29.00 | 40,850 |
| 14 Mar 2024 | 30.05 | 31.00 | 28.10 | 29.10 | 29.10 | 149,702 |
| 13 Mar 2024 | 27.20 | 31.15 | 27.00 | 31.15 | 31.15 | 185,269 |
| 12 Mar 2024 | 27.25 | 27.90 | 27.05 | 27.05 | 27.05 | 65,050 |
| 11 Mar 2024 | 27.80 | 28.10 | 27.30 | 28.10 | 28.10 | 31,111 |
| 08 Mar 2024 | 27.50 | 27.80 | 27.30 | 27.80 | 27.80 | 25,200 |
| 07 Mar 2024 | 27.65 | 28.20 | 27.60 | 28.10 | 28.10 | 33,900 |
| 06 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 05 Mar 2024 | 28.50 | 28.50 | 28.10 | 28.10 | 28.10 | 6,520 |
| 04 Mar 2024 | 28.50 | 28.80 | 27.45 | 27.45 | 27.45 | 68,200 |
| 01 Mar 2024 | 27.20 | 28.30 | 27.10 | 28.10 | 28.10 | 43,630 |
| 29 Feb 2024 | 27.20 | 28.10 | 27.20 | 27.20 | 27.20 | 16,500 |
| 27 Feb 2024 | 27.90 | 28.00 | 27.40 | 27.50 | 27.50 | 43,825 |
| 26 Feb 2024 | 30.25 | 30.25 | 27.75 | 28.60 | 28.60 | 58,551 |
| 23 Feb 2024 | 29.50 | 30.35 | 29.10 | 29.25 | 29.25 | 55,341 |
| 22 Feb 2024 | 30.35 | 30.35 | 29.20 | 29.70 | 29.70 | 59,940 |
| 21 Feb 2024 | 27.55 | 30.30 | 27.55 | 29.95 | 29.95 | 206,695 |
| 20 Feb 2024 | 25.95 | 28.20 | 25.50 | 27.90 | 27.90 | 162,002 |
| 19 Feb 2024 | 25.60 | 25.70 | 24.85 | 25.60 | 25.60 | 53,084 |
| 16 Feb 2024 | 25.35 | 25.50 | 24.85 | 24.85 | 24.85 | 63,320 |
| 15 Feb 2024 | 25.20 | 25.45 | 24.90 | 25.25 | 25.25 | 119,490 |
| 05 Feb 2024 | 25.50 | 25.50 | 24.90 | 25.20 | 25.20 | 68,200 |
| 02 Feb 2024 | 25.95 | 25.95 | 25.30 | 25.40 | 25.40 | 18,309 |
| 01 Feb 2024 | 25.30 | 25.75 | 25.30 | 25.30 | 25.30 | 11,599 |
| 31 Jan 2024 | 25.95 | 25.95 | 25.20 | 25.20 | 25.20 | 6,004 |
| 30 Jan 2024 | 25.95 | 25.95 | 25.25 | 25.35 | 25.35 | 16,140 |
| 29 Jan 2024 | 25.95 | 25.95 | 25.20 | 25.20 | 25.20 | 27,032 |
| 26 Jan 2024 | 25.35 | 25.95 | 25.35 | 25.50 | 25.50 | 13,131 |
| 25 Jan 2024 | 25.80 | 26.10 | 25.25 | 26.10 | 26.10 | 54,329 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.