Health & Life Co., Ltd. (TPEX:1781)
Taiwan · Delayed Price · Currency is TWD 9.72
+0.15 (1.57%)
Oct 30, 2026, 1:22 PM CST
Health & Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.53 | 9.72 | 9.51 | 9.72 | 9.72 | 1.57% | 29,509 |
| Oct 29, 2026 | 9.56 | 9.59 | 9.56 | 9.57 | 9.57 | -2.15% | 16,020 |
| Oct 28, 2026 | 9.60 | 9.80 | 9.54 | 9.78 | 9.78 | 2.19% | 11,322 |
| Oct 27, 2026 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | -1.54% | 39,924 |
| Oct 22, 2026 | 9.85 | 9.85 | 9.72 | 9.72 | 9.72 | -1.32% | 25,405 |
| Oct 21, 2026 | 9.98 | 9.98 | 9.70 | 9.85 | 9.85 | - | 49,965 |
| Oct 20, 2026 | 9.85 | 9.93 | 9.85 | 9.85 | 9.85 | -0.81% | 47,013 |
| Oct 19, 2026 | 9.83 | 9.98 | 9.81 | 9.93 | 9.93 | -0.70% | 13,018 |
| Oct 16, 2026 | 10.15 | 10.15 | 9.80 | 10.00 | 10.00 | 0.50% | 56,576 |
| Oct 15, 2026 | 10.00 | 10.05 | 9.93 | 9.95 | 9.95 | -0.50% | 26,033 |
| Oct 14, 2026 | 9.94 | 10.05 | 9.94 | 10.00 | 10.00 | 1.01% | 47,168 |
| Oct 13, 2026 | 10.45 | 10.60 | 9.90 | 9.90 | 9.90 | -6.60% | 124,610 |
| Oct 12, 2026 | 11.75 | 11.75 | 10.25 | 10.60 | 10.60 | -2.75% | 490,803 |
| Oct 8, 2026 | 9.99 | 10.90 | 9.99 | 10.90 | 10.90 | 9.77% | 645,465 |
| Oct 7, 2026 | 9.86 | 9.98 | 9.86 | 9.93 | 9.93 | -0.50% | 10,719 |
| Oct 6, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | 1.84% | 16,053 |
| Oct 5, 2026 | 9.99 | 9.99 | 9.80 | 9.80 | 9.80 | -1.90% | 35,271 |
| Oct 2, 2026 | 9.99 | 9.99 | 9.90 | 9.99 | 9.99 | - | 24,017 |
| Oct 1, 2026 | 9.99 | 9.99 | 9.91 | 9.99 | 9.99 | - | 30,015 |
| Sep 30, 2026 | 9.82 | 9.99 | 9.82 | 9.99 | 9.99 | - | 21,011 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 18,027 |
| Sep 24, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 9,012 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 3,007 |
| Sep 22, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 15,010 |
| Sep 21, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 0.49% | 16,013 |
| Sep 18, 2026 | 9.95 | 10.15 | 9.92 | 10.15 | 10.15 | 1.00% | 22,288 |
| Sep 17, 2026 | 10.00 | 10.05 | 9.93 | 10.05 | 10.05 | -1.47% | 12,106 |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3,008 |
| Sep 15, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | - | 6,005 |
| Sep 14, 2026 | 10.05 | 10.20 | 9.96 | 10.20 | 10.20 | - | 6,119 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1,008 |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.10% | 14,004 |
| Sep 9, 2026 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 17,067 |
| Sep 8, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 8,012 |
| Sep 7, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.91% | 22,447 |
| Sep 4, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 17,465 |
| Sep 3, 2026 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -1.45% | 13,044 |
| Sep 2, 2026 | 10.45 | 10.45 | 10.35 | 10.35 | 10.35 | -0.48% | 11,009 |
| Sep 1, 2026 | 10.60 | 10.60 | 10.35 | 10.40 | 10.40 | -0.95% | 27,089 |
| Aug 31, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | - | 50,105 |
| Aug 28, 2026 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -2.33% | 44,688 |
| Aug 27, 2026 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | - | 18,404 |
| Aug 26, 2026 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | -0.92% | 10,026 |
| Aug 25, 2026 | 10.85 | 10.85 | 10.75 | 10.85 | 10.85 | -0.46% | 17,109 |
| Aug 24, 2026 | 10.95 | 10.95 | 10.85 | 10.90 | 10.90 | - | 12,079 |
| Aug 21, 2026 | 10.90 | 10.95 | 10.85 | 10.90 | 10.90 | -0.46% | 14,404 |
| Aug 20, 2026 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | -0.45% | 10,173 |
| Aug 18, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 7,668 |
| Aug 17, 2026 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | -0.45% | 19,417 |
| Aug 14, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | - | 10,113 |