Healthconn Corp. (TPEX:6665)
Taiwan · Delayed Price · Currency is TWD 19.80
-0.05 (-0.25%)
Apr 1, 2026, 1:31 PM CST
Healthconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.80 | 19.80 | 19.05 | 19.80 | 19.80 | -0.25% | 4,630 |
| Mar 31, 2026 | 19.90 | 19.95 | 19.00 | 19.85 | 19.85 | 0.25% | 27,860 |
| Mar 30, 2026 | 19.80 | 20.00 | 19.00 | 19.80 | 19.80 | - | 23,230 |
| Mar 27, 2026 | 19.85 | 19.95 | 19.00 | 19.80 | 19.80 | -3.41% | 51,520 |
| Mar 26, 2026 | 20.00 | 20.90 | 19.95 | 20.50 | 20.50 | -2.38% | 8,144 |
| Mar 25, 2026 | 21.05 | 21.10 | 20.30 | 21.00 | 21.00 | -0.47% | 13,830 |
| Mar 24, 2026 | 20.35 | 21.25 | 20.30 | 21.10 | 21.10 | 3.94% | 25,229 |
| Mar 23, 2026 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | 1.00% | 3,002 |
| Mar 20, 2026 | 20.30 | 20.30 | 19.60 | 20.10 | 20.10 | -0.99% | 14,330 |
| Mar 19, 2026 | 20.30 | 20.30 | 19.60 | 20.30 | 20.30 | - | 5,386 |
| Mar 18, 2026 | 20.40 | 20.40 | 19.85 | 20.30 | 20.30 | -0.25% | 14,575 |
| Mar 17, 2026 | 20.35 | 20.35 | 19.80 | 20.35 | 20.35 | -0.25% | 2,060 |
| Mar 16, 2026 | 20.40 | 20.40 | 19.50 | 20.40 | 20.40 | 0.99% | 3,072 |
| Mar 13, 2026 | 20.30 | 20.30 | 19.85 | 20.20 | 20.20 | -0.49% | 22,350 |
| Mar 12, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 10 |
| Mar 11, 2026 | 20.35 | 20.45 | 19.85 | 20.40 | 20.40 | - | 52,063 |
| Mar 10, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.24% | 1,013 |
| Mar 9, 2026 | 19.95 | 20.45 | 19.20 | 20.45 | 20.45 | -0.97% | 59,486 |
| Mar 6, 2026 | 20.65 | 20.70 | 19.95 | 20.65 | 20.65 | 0.24% | 10,142 |
| Mar 5, 2026 | 20.65 | 20.70 | 20.00 | 20.60 | 20.60 | -0.24% | 23,122 |
| Mar 4, 2026 | 20.65 | 20.65 | 19.95 | 20.65 | 20.65 | -0.24% | 3,024 |
| Mar 3, 2026 | 20.60 | 20.70 | 20.40 | 20.70 | 20.70 | 0.49% | 5,030 |
| Mar 2, 2026 | 20.20 | 20.60 | 19.70 | 20.60 | 20.60 | 2.23% | 12,131 |
| Feb 26, 2026 | 20.30 | 20.30 | 19.95 | 20.15 | 20.15 | -0.49% | 18,650 |
| Feb 25, 2026 | 20.60 | 20.60 | 19.90 | 20.25 | 20.25 | -1.70% | 69,250 |
| Feb 24, 2026 | 20.60 | 20.60 | 20.00 | 20.60 | 20.60 | 0.24% | 2,620 |
| Feb 23, 2026 | 20.45 | 20.55 | 20.00 | 20.55 | 20.55 | 0.74% | 69,804 |
| Feb 11, 2026 | 20.50 | 20.50 | 19.60 | 20.40 | 20.40 | -0.49% | 17,250 |
| Feb 10, 2026 | 21.00 | 21.00 | 19.90 | 20.50 | 20.50 | -2.38% | 25,240 |
| Feb 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% | 10 |
| Feb 6, 2026 | 20.90 | 20.95 | 19.95 | 20.95 | 20.95 | -0.24% | 406 |
| Feb 5, 2026 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 6,236 |
| Feb 4, 2026 | 20.95 | 21.00 | 20.50 | 21.00 | 21.00 | - | 8,083 |
| Feb 3, 2026 | 20.90 | 21.00 | 20.00 | 21.00 | 21.00 | 0.48% | 15,745 |
| Feb 2, 2026 | 21.20 | 21.50 | 19.95 | 20.90 | 20.90 | -5.86% | 28,655 |
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.22% | 1,010 |
| Jan 29, 2026 | 22.55 | 22.55 | 21.45 | 22.25 | 22.25 | -1.33% | 24,470 |
| Jan 28, 2026 | 22.00 | 24.30 | 22.00 | 22.55 | 22.55 | -0.66% | 179,331 |
| Jan 27, 2026 | 20.40 | 22.70 | 20.00 | 22.70 | 22.70 | 13.50% | 156,945 |
| Jan 26, 2026 | 20.40 | 20.40 | 19.70 | 20.00 | 20.00 | -1.96% | 17,220 |
| Jan 23, 2026 | 20.40 | 20.40 | 19.70 | 20.40 | 20.40 | 0.25% | 15,063 |
| Jan 22, 2026 | 20.35 | 20.35 | 19.75 | 20.35 | 20.35 | -0.25% | 11,584 |
| Jan 21, 2026 | 20.50 | 20.50 | 19.90 | 20.40 | 20.40 | - | 33,060 |
| Jan 20, 2026 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 18,030 |
| Jan 19, 2026 | 20.55 | 20.60 | 19.80 | 20.30 | 20.30 | -0.73% | 52,890 |
| Jan 16, 2026 | 20.50 | 20.70 | 20.00 | 20.45 | 20.45 | 1.74% | 35,120 |
| Jan 15, 2026 | 20.20 | 20.20 | 19.90 | 20.10 | 20.10 | - | 8,341 |
| Jan 14, 2026 | 20.50 | 20.50 | 19.90 | 20.10 | 20.10 | -1.95% | 12,546 |
| Jan 13, 2026 | 19.75 | 20.50 | 18.95 | 20.50 | 20.50 | 3.80% | 46,120 |
| Jan 12, 2026 | 19.75 | 19.75 | 19.00 | 19.75 | 19.75 | - | 16,080 |