Healthconn Corp. (TPEX:6665)
Taiwan · Delayed Price · Currency is TWD 16.45
-0.65 (-3.80%)
Oct 8, 2026, 1:17 PM CST
Healthconn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.50 | 17.10 | 16.45 | 16.45 | 16.45 | -3.80% | 12,022 |
| Oct 7, 2026 | 17.00 | 17.10 | 16.30 | 17.10 | 17.10 | 0.29% | 33,451 |
| Oct 6, 2026 | 16.45 | 17.05 | 16.40 | 17.05 | 17.05 | -0.29% | 11,384 |
| Oct 5, 2026 | 17.30 | 17.30 | 16.45 | 17.10 | 17.10 | - | 21,402 |
| Oct 2, 2026 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | 0.59% | 9,200 |
| Oct 1, 2026 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | 3.34% | 13,020 |
| Sep 30, 2026 | 17.30 | 17.30 | 16.45 | 16.45 | 16.45 | -3.80% | 10,000 |
| Sep 29, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.16% | 5,297 |
| Sep 24, 2026 | 17.20 | 17.30 | 17.00 | 17.30 | 17.30 | 2.98% | 10,554 |
| Sep 23, 2026 | 16.50 | 17.20 | 16.50 | 16.80 | 16.80 | 0.60% | 13,000 |
| Sep 22, 2026 | 16.55 | 16.95 | 16.50 | 16.70 | 16.70 | -2.34% | 20,302 |
| Sep 21, 2026 | 16.75 | 17.10 | 16.70 | 17.10 | 17.10 | -2.56% | 25,371 |
| Sep 18, 2026 | 17.35 | 17.60 | 16.80 | 17.55 | 17.55 | 1.15% | 15,750 |
| Sep 17, 2026 | 17.50 | 17.50 | 16.40 | 17.35 | 17.35 | -0.86% | 30,143 |
| Sep 16, 2026 | 17.40 | 17.50 | 16.90 | 17.50 | 17.50 | 0.57% | 9,060 |
| Sep 15, 2026 | 17.60 | 17.60 | 16.90 | 17.40 | 17.40 | -1.14% | 12,050 |
| Sep 14, 2026 | 17.65 | 17.65 | 16.95 | 17.60 | 17.60 | -0.28% | 9,074 |
| Sep 11, 2026 | 17.20 | 17.65 | 17.20 | 17.65 | 17.65 | -1.94% | 10,021 |
| Sep 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Sep 9, 2026 | 17.95 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 21 |
| Sep 8, 2026 | 17.85 | 17.95 | 17.10 | 17.95 | 17.95 | 0.56% | 19,544 |
| Sep 7, 2026 | 17.60 | 17.85 | 17.10 | 17.85 | 17.85 | 1.42% | 6,051 |
| Sep 4, 2026 | 18.00 | 18.00 | 17.20 | 17.60 | 17.60 | -2.22% | 21,050 |
| Sep 3, 2026 | 17.70 | 18.00 | 17.40 | 18.00 | 18.00 | 1.69% | 14,030 |
| Sep 2, 2026 | 18.10 | 18.10 | 17.40 | 17.70 | 17.70 | -2.21% | 11,030 |
| Sep 1, 2026 | 18.00 | 18.10 | 17.40 | 18.10 | 18.10 | 0.56% | 35,116 |
| Aug 31, 2026 | 18.85 | 18.85 | 17.65 | 18.00 | 18.00 | -4.51% | 25,040 |
| Aug 28, 2026 | 19.00 | 19.00 | 18.00 | 18.85 | 18.85 | -0.79% | 7,030 |
| Aug 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | 20 |
| Aug 26, 2026 | 19.40 | 19.40 | 18.25 | 19.10 | 19.10 | -1.55% | 15,251 |
| Aug 25, 2026 | 18.80 | 19.40 | 18.55 | 19.40 | 19.40 | 3.19% | 22,309 |
| Aug 24, 2026 | 18.80 | 18.80 | 17.90 | 18.80 | 18.80 | - | 2,185 |
| Aug 21, 2026 | 18.80 | 18.80 | 18.05 | 18.80 | 18.80 | - | 3,020 |
| Aug 20, 2026 | 17.80 | 19.10 | 17.80 | 18.80 | 18.80 | 5.62% | 96,249 |
| Aug 19, 2026 | 18.15 | 18.15 | 17.25 | 17.80 | 17.80 | -1.93% | 23,131 |
| Aug 18, 2026 | 18.20 | 18.20 | 17.60 | 18.15 | 18.15 | -0.27% | 7,071 |
| Aug 17, 2026 | 18.10 | 18.20 | 17.60 | 18.20 | 18.20 | 0.28% | 18,050 |
| Aug 14, 2026 | 18.15 | 18.15 | 17.65 | 18.15 | 18.15 | - | 1,530 |
| Aug 13, 2026 | 17.75 | 18.15 | 17.70 | 18.15 | 18.15 | 2.25% | 13,052 |
| Aug 12, 2026 | 18.50 | 18.50 | 17.30 | 17.75 | 17.75 | -5.08% | 53,015 |
| Aug 11, 2026 | 18.70 | 18.70 | 18.00 | 18.70 | 18.70 | - | 4,030 |
| Aug 10, 2026 | 18.50 | 18.70 | 17.80 | 18.70 | 18.70 | 5.06% | 4,644 |
| Aug 7, 2026 | 18.25 | 18.60 | 17.70 | 17.80 | 17.80 | -2.20% | 48,832 |
| Aug 6, 2026 | 18.15 | 18.20 | 17.50 | 18.20 | 18.20 | 0.28% | 21,847 |
| Aug 5, 2026 | 18.70 | 18.70 | 17.80 | 18.15 | 18.15 | -2.68% | 15,332 |
| Aug 4, 2026 | 18.70 | 18.70 | 17.90 | 18.65 | 18.65 | -0.27% | 18,043 |
| Aug 3, 2026 | 18.70 | 18.70 | 17.90 | 18.70 | 18.70 | 0.54% | 34,061 |
| Jul 31, 2026 | 18.50 | 18.60 | 17.90 | 18.60 | 18.60 | 0.54% | 12,260 |
| Jul 30, 2026 | 18.40 | 18.50 | 17.90 | 18.50 | 18.50 | 0.54% | 41,161 |
| Jul 29, 2026 | 18.40 | 18.40 | 17.70 | 18.40 | 18.40 | - | 21,661 |