Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Healthconn Corp. (6665.TWO)

20.40
-0.80
(-3.77%)
At close: 1:36:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202521.3521.3520.3020.4020.4029,310
Apr 23, 202520.9521.1020.9521.0021.0011,040
Apr 22, 202521.8521.8520.0520.6520.6513,490
Apr 21, 202519.3021.9519.2021.1521.15129,471
Apr 18, 202519.1019.5018.9019.1519.15132,091
Apr 17, 202519.1019.1018.5019.0019.004,020
Apr 16, 202519.1019.1018.3018.9518.9513,050
Apr 15, 202519.0019.0518.1519.0519.0512,031
Apr 14, 202518.5519.0018.3519.0019.0038,130
Apr 11, 202518.3518.5018.0518.2018.2019,180
Apr 10, 202518.0019.6018.0019.0519.0587,820
Apr 9, 202518.5519.1017.2518.0018.0048,460
Apr 8, 202519.3019.3018.5018.5518.5547,561
Apr 7, 202519.6019.7016.9018.6018.60134,708
Apr 2, 202520.3020.3519.6520.3520.352,050
Apr 1, 202520.3020.3019.5020.3020.3021,180
Mar 31, 202520.3520.4019.5020.0020.0035,325
Mar 28, 202520.5021.2020.3520.6020.6032,330
Mar 27, 202520.5521.2020.5521.2021.209,010
Mar 26, 202522.0022.0520.4020.6020.6026,261
Mar 25, 202522.4522.4521.2022.0022.0017,115
Mar 24, 202522.5522.5521.6022.2522.2513,287
Mar 21, 202522.5022.5021.6522.2522.2513,730
Mar 20, 202522.5022.5022.5022.5022.501,020
Mar 19, 202522.8522.8521.5022.1022.1029,410
Mar 18, 202522.5522.9022.4022.6022.6017,091
Mar 17, 202522.5022.5521.8022.5022.504,020
Mar 14, 202522.6523.0021.7022.4022.4047,234
Mar 13, 202523.6523.8022.6523.0523.0531,530
Mar 12, 202524.5024.5023.7023.8023.8035,330
Mar 11, 202523.9024.5523.9024.0524.0560,184
Mar 10, 202523.1024.6022.9024.0024.0066,875
Mar 7, 202524.6024.7023.1523.3523.3570,218
Mar 6, 202523.3024.7023.3024.5024.50135,388
Mar 5, 202521.6523.4521.6522.9522.95232,709
Mar 4, 202520.3021.7520.3021.4521.4599,603
Mar 3, 202519.9020.3519.9020.3520.35103
Feb 27, 202519.9520.3519.8519.8519.8514,245
Feb 26, 202519.2020.2019.2020.2020.2033,040
Feb 25, 202520.2520.2519.6519.6519.6534,225
Feb 24, 202520.2020.7520.0020.2020.2033,299
Feb 21, 202520.7020.7520.5020.6020.606,530
Feb 20, 202520.5020.7520.4020.7520.7514,530
Feb 19, 202520.5020.5020.5020.5020.501,011
Feb 18, 202520.5020.5020.5020.5020.501,014
Feb 17, 202520.4520.5519.9020.2020.2014,043
Feb 14, 202520.5020.5019.9520.5020.502,030
Feb 13, 202520.7520.7520.0020.3020.3020,430
Feb 12, 202521.0021.0020.1020.9020.906,037
Feb 11, 202520.9021.0020.0020.8520.8517,476
Feb 10, 202521.0022.6019.9021.6021.60160,748
Feb 7, 202520.6021.9520.6021.9521.9538,320
Feb 6, 202520.7520.8020.7520.8020.805,025
Feb 5, 202520.7020.8020.1020.7520.755,030
Feb 4, 202520.0020.0020.0020.0020.002,000
Feb 3, 202520.7020.7020.0520.7020.701,251
Jan 22, 202520.1020.7520.0020.4020.4026,270
Jan 21, 202520.7520.7520.1020.2020.207,475
Jan 20, 202520.1520.8020.1520.8020.8011,021
Jan 17, 202521.2021.2020.2021.1021.105,020
Jan 16, 202520.9021.0020.9021.0021.0015,090
Jan 15, 202521.0021.0020.2020.3020.3024,020
Jan 14, 202520.3020.7020.3020.7020.7011,130
Jan 13, 202521.0521.0519.9020.2020.2036,181
Jan 10, 202521.1021.1021.1021.1021.1030
Jan 9, 202520.7021.6020.6020.7020.7013,010
Jan 8, 202520.7021.7020.7021.6021.6034,030
Jan 7, 202521.7021.7020.7521.2021.2013,010
Jan 6, 202520.4521.7020.4521.5021.5022,586
Jan 3, 202521.9521.9520.4020.8020.8082,839
Jan 2, 202518.4023.1518.4021.8521.85170,612
Dec 31, 202418.4018.9518.4018.4018.407,004
Dec 30, 202419.2519.2518.6018.9518.9550,811
Dec 27, 202418.9019.7518.9019.6519.6518,312
Dec 26, 202419.1019.6518.8519.6519.6551,350
Dec 25, 202419.0519.1018.9519.1019.1034,100
Dec 24, 202418.9518.9518.9018.9018.902
Dec 23, 202419.6519.6518.4018.9518.9561,490
Dec 20, 202418.8519.6518.8019.6519.6529,591
Dec 19, 202419.3019.3019.0519.0519.052,000
Dec 18, 202419.0019.2019.0019.2019.2010,550
Dec 17, 202419.7019.7019.0019.6019.608,361
Dec 16, 202420.5020.5019.3019.3519.3579,990
Dec 13, 202420.6520.6520.0020.0020.0037,896
Dec 12, 202420.4020.6020.3520.6020.604,119
Dec 11, 202420.8020.8020.3020.4020.4014,270
Dec 10, 202420.8020.8020.6020.6020.602,000
Dec 9, 202420.9020.9020.4020.7020.7052,460
Dec 6, 202421.0021.1020.8021.0021.0017,255
Dec 5, 202420.9521.2520.9521.2521.257,000
Dec 4, 202421.3021.5021.0021.0021.0014,550
Dec 3, 202421.6022.2521.5021.6021.6028,171
Dec 2, 202422.1522.1521.9021.9021.903,079
Nov 29, 202421.2521.5021.0021.3021.3040,020
Nov 28, 202421.0521.1521.0521.1521.153,010
Nov 27, 202421.8021.8020.6521.0021.0037,031
Nov 26, 202420.9021.8020.8020.8520.8546,635
Nov 25, 202420.6520.9520.5020.9520.9515,021
Nov 22, 202420.8020.8520.3020.4520.4522,247
Nov 21, 202420.8020.8020.3020.8020.8018,210
Nov 20, 202420.8520.9520.7520.9520.9541,150
Nov 19, 202421.1021.2020.8021.1021.1033,125
Nov 18, 202421.4021.5021.2021.2021.2077,980
Nov 15, 202421.4021.8021.4021.7021.709,105
Nov 14, 202421.6021.7021.4021.4521.4525,668
Nov 13, 202421.8021.9021.6021.7521.7529,810
Nov 12, 202421.9522.0021.5021.9021.9032,061
Nov 11, 202422.4022.4022.4022.4022.40-
Nov 8, 202422.0022.4021.9522.4022.4013,100
Nov 7, 202422.0522.1021.7522.0522.0576,863
Nov 6, 202422.0022.1021.9022.0022.0020,849
Nov 5, 202422.4022.4022.0022.1022.1061,200
Nov 4, 202422.3022.3022.3022.3022.30-
Nov 1, 202422.1022.5022.1022.3022.305,290
Oct 30, 202422.0022.4522.0022.2022.2037,100
Oct 29, 202422.5022.5022.4022.5022.5011,000
Oct 28, 202422.0522.1522.0522.1522.155,002
Oct 25, 202422.9022.9022.1022.8522.853,042
Oct 24, 202423.3523.3522.0022.9022.9029,234
Oct 23, 202423.4523.4522.8522.9022.908,020
Oct 22, 202423.4023.7023.3023.4023.4028,550
Oct 21, 202423.4023.5022.6523.5023.5013,451
Oct 18, 202423.7023.7023.1023.1023.104,016
Oct 17, 202423.1023.7023.0023.7023.7018,040
Oct 16, 202422.8022.8022.5022.8022.8023,022
Oct 15, 202422.9022.9022.1522.7522.7524,411
Oct 14, 202423.0023.2022.1022.2022.2099,788
Oct 11, 202423.8023.8023.0023.7523.7512,758
Oct 9, 202423.9023.9023.0523.6023.6016,301
Oct 8, 202423.6524.0023.2523.6023.6025,161
Oct 7, 202424.0024.0023.2523.6523.6521,552
Oct 4, 202424.1524.1523.1523.9523.9523,101
Oct 1, 202423.9024.1523.2524.1024.1029,314
Sep 30, 202424.5024.5023.5023.9023.9014,181
Sep 27, 202424.1524.5023.9024.5024.505,250
Sep 26, 202424.2024.2023.9524.2024.205,430
Sep 25, 202424.5524.5523.6524.0024.0024,762
Sep 24, 202424.4024.5523.7524.5524.5542,210
Sep 23, 202424.6524.7524.0524.4024.4019,198
Sep 20, 202424.6524.6524.6524.6524.6520
Sep 19, 202424.1024.7023.9024.6524.6522,010
Sep 18, 202423.5524.6023.5023.6523.6525,560
Sep 16, 202424.2024.2022.9522.9522.9533,255
Sep 13, 202424.3024.3023.2023.7023.7026,361
Sep 12, 202424.0524.1523.4023.4023.405,040
Sep 11, 202424.0024.0523.3023.3023.304,410
Sep 10, 202424.0024.1523.5023.8023.8032,579
Sep 9, 202424.0024.0023.7023.7023.7012,058
Sep 6, 202424.4024.4024.4024.4024.401,000
Sep 5, 202425.0025.0025.0025.0025.001
Sep 4, 202424.5024.7524.5024.6024.6012,135
Sep 3, 202426.0026.0024.9025.1025.1049,910
Sep 2, 202425.2526.2525.2025.8525.8539,000
Aug 30, 202425.0025.2025.0025.1025.1043,000
Aug 29, 202424.1525.0024.1025.0025.0044,100
Aug 28, 202424.8025.0524.5024.5024.5028,100
Aug 27, 202424.1524.8024.1524.3524.3521,150
Aug 26, 202425.0525.1024.7024.8524.8521,951
Aug 23, 202424.9525.0524.2025.0525.052,021
Aug 22, 202425.0525.1024.2525.1025.1018,021
Aug 21, 202424.9525.0524.9025.0025.005,012
Aug 20, 202425.1025.1524.4525.0025.0033,161
Aug 19, 202425.2025.2024.5525.1025.103,070
Aug 16, 202425.2025.2024.4025.2025.2013,666
Aug 15, 202425.1525.1524.5025.1025.106,230
Aug 14, 202425.1025.1024.0525.0025.0029,660
Aug 13, 202425.9025.9023.6524.9524.9549,441
Aug 12, 202425.1026.0024.9025.2025.2040,266
Aug 9, 202424.6025.0024.1525.0025.006,120
Aug 8, 202424.2025.1023.0024.2024.2048,873
Aug 7, 202424.1024.2023.4024.2024.2034,400
Aug 6, 202423.2024.2022.6523.8023.8050,100
Aug 5, 202426.1026.1022.9023.8023.80137,243
Aug 2, 202426.2026.9526.1026.8026.8014,483
Aug 1, 202426.3527.0026.0526.9526.9512,110
Jul 31, 202427.1027.1025.7526.3526.3525,209
Jul 30, 202427.2527.5025.2026.7526.7533,123
Jul 29, 202427.2527.2527.2527.2527.251,010
Jul 26, 202426.7027.2526.7027.2527.2510,384
Jul 23, 202426.7027.6026.4027.6027.6056,159
Jul 22, 202426.8026.9026.4526.6026.6016,072
Jul 19, 202427.7527.7526.8027.1027.1016,088
Jul 18, 202427.7027.8026.9027.6527.6548,020
Jul 17, 202428.2028.2527.9028.1028.1032,171
Jul 16, 2024 0.051954 Dividend
Jul 16, 202428.1028.2027.2528.0028.0014,350
Jul 15, 202427.9028.5027.2027.6527.6040,901
Jul 12, 202427.2028.0027.1027.1027.0517,010
Jul 11, 202428.1028.1027.1527.6027.5533,015
Jul 10, 202428.1028.3527.3027.9027.8562,690
Jul 9, 202429.1529.1528.2028.3528.3027,174
Jul 8, 202428.3029.1528.2028.9028.8554,500
Jul 5, 202429.1029.4528.2028.8028.7560,161
Jul 4, 202429.0029.1028.2528.3028.2520,209
Jul 3, 202429.5530.1528.2029.0028.9569,853
Jul 2, 202428.8030.3028.6529.0028.95202,601
Jul 1, 202427.3029.0027.3028.6528.60258,959
Jun 28, 202427.0027.3526.4027.2027.15119,682
Jun 27, 202426.5027.0025.9027.0026.9551,461
Jun 26, 202425.9026.9525.9026.3026.2525,280
Jun 25, 202425.9026.7025.7526.3026.2525,190
Jun 24, 202426.0026.7525.8026.2026.1558,880
Jun 21, 202426.6027.1525.9026.3026.2544,471
Jun 20, 202427.6027.6026.1527.1527.1035,824
Jun 19, 202426.4027.8526.3027.4527.4076,572
Jun 18, 202426.4026.4525.6026.4526.4045,592
Jun 17, 202425.9026.7525.7026.1026.0575,181
Jun 14, 202425.7527.0025.7526.2026.1555,184
Jun 13, 202425.7026.2525.5026.1526.1033,283
Jun 12, 202427.0027.2025.8026.2026.1567,183
Jun 11, 202427.4027.4025.9026.7026.6588,645
Jun 7, 202427.9028.1527.0028.0027.9512,176
Jun 6, 202428.1029.0028.0028.1028.0586,331
Jun 5, 202427.2028.4527.2028.0027.95111,461
Jun 4, 202426.8027.4026.8026.9026.852,020
Jun 3, 202426.5027.6026.4526.9026.8549,163
May 31, 202427.0027.6026.6027.5527.5026,080
May 30, 202427.0527.0525.9026.9526.9013,530
May 29, 202427.0027.0026.2026.5026.455,200
May 28, 202426.7027.0026.0026.5026.4552,814
May 27, 202428.3028.3026.6026.8026.7562,610
May 24, 202428.9528.9528.1528.3028.2520,237
May 23, 202428.1529.5027.4028.9028.85128,941
May 22, 202426.8028.1526.4028.0528.00149,481
May 21, 202426.8026.8026.8026.8026.751
May 20, 202426.9026.9025.9026.9026.855,040
May 17, 202426.8026.8026.0026.4026.3517,111
May 16, 202426.4026.9026.0526.8026.7563,930
May 15, 202425.7026.2024.8026.1526.1038,664
May 14, 202425.9525.9524.9025.5025.4589,222
May 13, 202426.5526.7024.8025.6525.60146,401
May 10, 202427.4027.4025.9026.6526.6034,840
May 9, 202427.4527.8527.0027.5527.507,328
May 8, 202427.7527.7526.8027.3027.2514,460
May 7, 202427.5028.3526.9027.7027.6565,688
May 6, 202427.5527.5527.5527.5527.501,004
May 3, 202427.7527.7526.6527.6527.604,070
May 2, 202427.9527.9526.6527.7527.7012,701
Apr 30, 202427.8028.0527.6028.0027.9521,608
Apr 29, 202427.3527.8026.6526.6526.6018,808
Apr 26, 202426.3527.3526.0027.3527.3061,881
Apr 25, 202426.1026.3525.9026.3526.3029,450
Apr 24, 202425.9526.1025.8526.1026.0510,580
Waiting for permission
Allow microphone access to enable voice search

Try again.