Healthconn Corp. (TPEX:6665)
Taiwan · Delayed Price · Currency is TWD 19.10
-0.05 (-0.26%)
Jun 5, 2026, 1:10 PM CST
Healthconn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 19.15 | 19.15 | 18.45 | 19.10 | 19.10 | -0.26% | 36,560 |
| Jun 4, 2026 | 19.40 | 19.40 | 19.00 | 19.15 | 19.15 | -1.29% | 25,096 |
| Jun 3, 2026 | 19.65 | 19.65 | 18.40 | 19.40 | 19.40 | -1.02% | 65,584 |
| Jun 2, 2026 | 19.65 | 19.65 | 18.75 | 19.60 | 19.60 | - | 14,145 |
| Jun 1, 2026 | 19.70 | 19.80 | 18.75 | 19.60 | 19.60 | -2.00% | 323,935 |
| May 29, 2026 | 20.00 | 20.75 | 19.80 | 20.00 | 20.00 | -1.96% | 10,192 |
| May 28, 2026 | 20.60 | 20.60 | 19.80 | 20.40 | 20.40 | -0.97% | 23,250 |
| May 27, 2026 | 20.20 | 20.70 | 19.80 | 20.60 | 20.60 | -0.48% | 24,542 |
| May 26, 2026 | 20.40 | 20.70 | 19.75 | 20.70 | 20.70 | 1.47% | 27,706 |
| May 25, 2026 | 20.55 | 20.65 | 19.95 | 20.40 | 20.40 | -0.73% | 26,610 |
| May 22, 2026 | 20.60 | 20.60 | 19.40 | 20.55 | 20.55 | 0.24% | 192,176 |
| May 21, 2026 | 22.70 | 22.70 | 19.80 | 20.50 | 20.50 | -10.09% | 120,736 |
| May 20, 2026 | 22.60 | 22.80 | 21.80 | 22.80 | 22.80 | 0.88% | 39,040 |
| May 19, 2026 | 22.60 | 22.60 | 21.75 | 22.60 | 22.60 | 2.26% | 13,417 |
| May 18, 2026 | 22.85 | 22.85 | 21.75 | 22.10 | 22.10 | -3.49% | 12,081 |
| May 15, 2026 | 22.80 | 23.00 | 21.95 | 22.90 | 22.90 | 0.44% | 24,061 |
| May 14, 2026 | 23.00 | 23.00 | 22.20 | 22.80 | 22.80 | -0.87% | 14,452 |
| May 13, 2026 | 23.00 | 23.00 | 21.85 | 23.00 | 23.00 | - | 18,520 |
| May 12, 2026 | 23.95 | 24.00 | 21.85 | 23.00 | 23.00 | -4.17% | 63,541 |
| May 11, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 9,030 |
| May 8, 2026 | 24.05 | 24.05 | 23.00 | 24.00 | 24.00 | -0.62% | 36,238 |
| May 7, 2026 | 23.90 | 24.25 | 23.15 | 24.15 | 24.15 | 1.05% | 74,620 |
| May 6, 2026 | 23.60 | 24.35 | 23.20 | 23.90 | 23.90 | 1.49% | 74,150 |
| May 5, 2026 | 23.50 | 23.55 | 23.00 | 23.55 | 23.55 | 0.21% | 73,100 |
| May 4, 2026 | 23.40 | 23.60 | 22.45 | 23.50 | 23.50 | 0.43% | 11,055 |
| Apr 30, 2026 | 23.50 | 23.50 | 22.80 | 23.40 | 23.40 | 0.43% | 81,860 |
| Apr 29, 2026 | 23.10 | 23.60 | 22.80 | 23.30 | 23.30 | 1.30% | 50,240 |
| Apr 28, 2026 | 21.00 | 23.15 | 21.00 | 23.00 | 23.00 | 5.75% | 35,688 |
| Apr 27, 2026 | 24.00 | 24.00 | 20.75 | 21.75 | 21.75 | -9.38% | 52,050 |
| Apr 24, 2026 | 23.15 | 24.20 | 23.00 | 24.00 | 24.00 | 3.67% | 109,200 |
| Apr 23, 2026 | 24.10 | 24.10 | 22.05 | 23.15 | 23.15 | -3.14% | 49,240 |
| Apr 22, 2026 | 24.00 | 24.10 | 23.00 | 23.90 | 23.90 | 0.42% | 127,900 |
| Apr 21, 2026 | 24.15 | 24.15 | 23.00 | 23.80 | 23.80 | -1.24% | 100,930 |
| Apr 20, 2026 | 23.35 | 24.20 | 23.00 | 24.10 | 24.10 | 3.21% | 89,674 |
| Apr 17, 2026 | 22.15 | 24.40 | 21.80 | 23.35 | 23.35 | 5.66% | 181,365 |
| Apr 16, 2026 | 21.10 | 22.10 | 21.00 | 22.10 | 22.10 | 4.99% | 124,151 |
| Apr 15, 2026 | 19.70 | 21.50 | 19.70 | 21.05 | 21.05 | 2.68% | 106,015 |
| Apr 14, 2026 | 19.50 | 20.50 | 18.70 | 20.50 | 20.50 | 5.13% | 127,879 |
| Apr 13, 2026 | 19.50 | 19.50 | 18.80 | 19.50 | 19.50 | - | 2,030 |
| Apr 10, 2026 | 19.80 | 19.80 | 18.90 | 19.50 | 19.50 | -1.52% | 38,602 |
| Apr 9, 2026 | 19.00 | 19.85 | 18.90 | 19.80 | 19.80 | -0.25% | 25,497 |
| Apr 8, 2026 | 19.85 | 19.85 | 19.40 | 19.85 | 19.85 | 0.25% | 23,451 |
| Apr 7, 2026 | 19.20 | 19.80 | 19.00 | 19.80 | 19.80 | -0.50% | 19,692 |
| Apr 2, 2026 | 19.00 | 19.95 | 19.00 | 19.90 | 19.90 | 0.51% | 9,491 |
| 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 |