HeXun Biosciences Co., Ltd. (TPEX:6986)
Taiwan · Delayed Price · Currency is TWD 43.95
+0.30 (0.69%)
Jul 30, 2026, 12:49 PM CST
HeXun Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 44.30 | 44.60 | 43.00 | 43.65 | - | -1.02% | 101,155 |
| Jul 28, 2026 | 45.30 | 45.30 | 43.30 | 44.10 | 44.10 | -2.65% | 128,300 |
| Jul 27, 2026 | 44.85 | 45.80 | 44.20 | 45.30 | 45.30 | 1.00% | 104,331 |
| Jul 24, 2026 | 44.20 | 44.85 | 43.70 | 44.85 | 44.85 | 0.67% | 70,203 |
| Jul 23, 2026 | 44.40 | 45.20 | 44.20 | 44.55 | 44.55 | 0.34% | 52,100 |
| Jul 22, 2026 | 44.80 | 45.00 | 44.35 | 44.40 | 44.40 | -0.78% | 43,142 |
| Jul 21, 2026 | 44.60 | 44.95 | 44.10 | 44.75 | 44.75 | 0.34% | 51,561 |
| Jul 20, 2026 | 45.35 | 45.50 | 44.55 | 44.60 | 44.60 | -1.44% | 75,020 |
| Jul 17, 2026 | 46.00 | 46.00 | 44.75 | 45.25 | 45.25 | -1.63% | 67,215 |
| Jul 16, 2026 | 45.75 | 46.30 | 45.40 | 46.00 | 46.00 | - | 65,078 |
| Jul 15, 2026 | 46.75 | 46.75 | 45.40 | 46.00 | 46.00 | 0.88% | 102,178 |
| Jul 14, 2026 | 46.00 | 46.35 | 45.00 | 45.60 | 45.60 | -1.30% | 170,430 |
| Jul 13, 2026 | 46.10 | 47.40 | 46.10 | 46.20 | 46.20 | -1.70% | 78,106 |
| Jul 9, 2026 | 47.55 | 47.80 | 46.90 | 47.00 | 47.00 | -1.16% | 76,437 |
| Jul 8, 2026 | 49.50 | 49.60 | 47.50 | 47.55 | 47.55 | -4.04% | 179,729 |
| Jul 7, 2026 | 51.00 | 51.60 | 49.50 | 49.55 | 49.55 | -3.03% | 290,758 |
| Jul 6, 2026 | 51.00 | 52.90 | 50.00 | 51.10 | 51.10 | 0.99% | 431,695 |
| Jul 3, 2026 | 47.10 | 51.50 | 47.10 | 50.60 | 50.60 | 7.43% | 447,442 |
| Jul 2, 2026 | 46.50 | 47.30 | 45.60 | 47.10 | 47.10 | -0.42% | 119,250 |
| Jul 1, 2026 | 47.70 | 50.00 | 46.60 | 47.30 | 47.30 | 2.05% | 299,694 |
| Jun 30, 2026 | 45.60 | 47.40 | 44.50 | 46.35 | 46.35 | 0.54% | 429,438 |
| Jun 29, 2026 | 47.00 | 48.30 | 46.10 | 46.10 | 46.10 | -3.96% | 702,931 |
| Jun 26, 2026 | 45.00 | 48.50 | 44.80 | 48.00 | 48.00 | -11.93% | 2,049,713 |
| Jun 25, 2026 | 55.00 | 55.40 | 53.00 | 54.50 | 54.50 | - | 144,591 |
| Jun 24, 2026 | 56.00 | 56.00 | 54.20 | 54.50 | 54.50 | -3.37% | 79,967 |
| Jun 23, 2026 | 55.90 | 56.90 | 54.60 | 56.40 | 56.40 | 1.62% | 80,077 |
| Jun 22, 2026 | 56.80 | 56.80 | 54.80 | 55.50 | 55.50 | -2.63% | 132,846 |
| Jun 18, 2026 | 57.00 | 57.10 | 55.30 | 57.00 | 57.00 | -0.35% | 161,655 |
| Jun 17, 2026 | 59.50 | 59.50 | 57.00 | 57.20 | 57.20 | -4.35% | 340,316 |
| Jun 16, 2026 | 60.70 | 60.70 | 59.30 | 59.80 | 59.80 | -1.48% | 220,962 |
| Jun 15, 2026 | 60.70 | 60.80 | 60.10 | 60.70 | 60.70 | 0.17% | 65,128 |
| Jun 12, 2026 | 60.60 | 60.80 | 60.10 | 60.60 | 60.60 | 0.66% | 82,611 |
| Jun 11, 2026 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -2.90% | 122,245 |
| Jun 10, 2026 | 64.50 | 64.50 | 61.80 | 62.00 | 62.00 | -3.28% | 121,330 |
| Jun 9, 2026 | 66.40 | 67.80 | 64.00 | 64.10 | 64.10 | -3.46% | 160,454 |
| Jun 8, 2026 | 59.90 | 66.40 | 59.40 | 66.40 | 66.40 | 8.50% | 297,117 |
| Jun 5, 2026 | 61.70 | 61.70 | 60.80 | 61.20 | 61.20 | -0.81% | 23,379 |
| Jun 4, 2026 | 62.00 | 62.00 | 61.00 | 61.70 | 61.70 | 1.15% | 24,561 |
| Jun 3, 2026 | 61.00 | 62.10 | 60.80 | 61.00 | 61.00 | -1.13% | 39,613 |
| Jun 2, 2026 | 62.10 | 62.80 | 60.90 | 61.70 | 61.70 | -0.96% | 52,157 |
| Jun 1, 2026 | 63.70 | 64.70 | 61.70 | 62.30 | 62.30 | -2.35% | 169,901 |
| May 29, 2026 | 60.70 | 65.40 | 60.60 | 63.80 | 63.80 | 5.11% | 290,584 |
| May 28, 2026 | 60.40 | 60.70 | 60.20 | 60.70 | 60.70 | 0.83% | 58,909 |
| May 27, 2026 | 60.20 | 60.40 | 60.00 | 60.20 | 60.20 | - | 49,491 |
| May 26, 2026 | 60.00 | 60.40 | 59.70 | 60.20 | 60.20 | 0.67% | 103,971 |
| May 25, 2026 | 59.80 | 60.20 | 59.60 | 59.80 | 59.80 | - | 50,780 |
| May 22, 2026 | 60.20 | 60.20 | 59.50 | 59.80 | 59.80 | -0.33% | 93,470 |
| May 21, 2026 | 60.30 | 60.30 | 59.80 | 60.00 | 60.00 | - | 55,193 |
| May 20, 2026 | 60.20 | 60.70 | 59.80 | 60.00 | 60.00 | -0.99% | 30,531 |
| May 19, 2026 | 61.00 | 61.00 | 60.20 | 60.60 | 60.60 | -0.33% | 49,651 |