Health & Life Co., Ltd. 1781
TPEX · Taiwan · Health Technology
TWD 9.990.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 9.99 | 0.00% | TWD 9.99 | TWD 9.99 | TWD 9.91 | 30.00K |
| 2026-09-30 | TWD 9.99 | 0.00% | TWD 9.82 | TWD 9.99 | TWD 9.82 | 21.00K |
| 2026-09-29 | TWD 9.99 | -0.60% | TWD 10.00 | TWD 10.00 | TWD 9.99 | 18.00K |
| 2026-09-24 | TWD 10.05 | 0.00% | TWD 10.00 | TWD 10.05 | TWD 10.00 | 9.00K |
| 2026-09-23 | TWD 10.05 | -0.50% | TWD 10.10 | TWD 10.10 | TWD 10.05 | 3.00K |
| 2026-09-22 | TWD 10.10 | -0.98% | TWD 10.20 | TWD 10.20 | TWD 9.95 | 15.00K |
| 2026-09-21 | TWD 10.20 | +0.49% | TWD 10.15 | TWD 10.20 | TWD 10.00 | 16.00K |
| 2026-09-18 | TWD 10.15 | +1.00% | TWD 9.95 | TWD 10.15 | TWD 9.92 | 22.00K |
| 2026-09-17 | TWD 10.05 | -1.47% | TWD 10.00 | TWD 10.05 | TWD 9.93 | 12.10K |
| 2026-09-16 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 3.00K |
| 2026-09-15 | TWD 10.20 | 0.00% | TWD 10.15 | TWD 10.20 | TWD 10.15 | 6.00K |
| 2026-09-14 | TWD 10.20 | 0.00% | TWD 10.05 | TWD 10.20 | TWD 9.96 | 6.00K |
| 2026-09-11 | TWD 10.20 | +0.99% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 1.00K |
| 2026-09-10 | TWD 10.10 | +1.10% | TWD 10.10 | TWD 10.10 | TWD 10.10 | 14.00K |
| 2026-09-09 | TWD 9.99 | -0.10% | TWD 10.00 | TWD 10.10 | TWD 9.99 | 18.01K |
| 2026-09-08 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.10 | TWD 10.00 | 8.00K |
| 2026-09-07 | TWD 10.00 | -2.91% | TWD 10.15 | TWD 10.15 | TWD 10.00 | 22.00K |
| 2026-09-04 | TWD 10.30 | +0.98% | TWD 10.20 | TWD 10.30 | TWD 10.20 | 17.20K |
| 2026-09-03 | TWD 10.20 | -1.45% | TWD 10.45 | TWD 10.45 | TWD 10.20 | 13.00K |
| 2026-09-02 | TWD 10.35 | -0.48% | TWD 10.45 | TWD 10.45 | TWD 10.35 | 11.00K |
| 2026-09-01 | TWD 10.40 | -0.95% | TWD 10.60 | TWD 10.60 | TWD 10.35 | 27.07K |
| 2026-08-31 | TWD 10.50 | 0.00% | TWD 10.60 | TWD 10.60 | TWD 10.30 | 49.00K |
| 2026-08-28 | TWD 10.50 | -2.33% | TWD 10.70 | TWD 10.80 | TWD 10.50 | 44.48K |
| 2026-08-27 | TWD 10.75 | 0.00% | TWD 10.80 | TWD 10.85 | TWD 10.70 | 18.00K |
| 2026-08-26 | TWD 10.75 | -0.92% | TWD 10.85 | TWD 10.85 | TWD 10.75 | 10.00K |
| 2026-08-25 | TWD 10.85 | -0.46% | TWD 10.85 | TWD 10.85 | TWD 10.75 | 17.00K |
| 2026-08-24 | TWD 10.90 | 0.00% | TWD 10.95 | TWD 10.95 | TWD 10.85 | 12.00K |
| 2026-08-21 | TWD 10.90 | -0.46% | TWD 10.90 | TWD 10.95 | TWD 10.85 | 14.00K |
| 2026-08-20 | TWD 10.95 | -0.45% | TWD 10.90 | TWD 10.95 | TWD 10.85 | 10.00K |
| 2026-08-19 | TWD 11.00 | 0.00% | TWD 11.00 | TWD 11.00 | TWD 11.00 | 0 |
| 2026-08-18 | TWD 11.00 | +0.46% | TWD 10.95 | TWD 11.00 | TWD 10.95 | 7.00K |
| 2026-08-17 | TWD 10.95 | -0.45% | TWD 10.85 | TWD 11.00 | TWD 10.85 | 18.00K |
| 2026-08-14 | TWD 11.00 | 0.00% | TWD 10.95 | TWD 11.00 | TWD 10.95 | 10.00K |
| 2026-08-13 | TWD 11.00 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 11.00 | 2.00K |
| 2026-08-12 | TWD 11.00 | -0.45% | TWD 11.20 | TWD 11.35 | TWD 10.90 | 78.00K |
| 2026-08-11 | TWD 11.05 | -1.34% | TWD 11.30 | TWD 11.30 | TWD 11.00 | 32.00K |
| 2026-08-10 | TWD 11.20 | -1.32% | TWD 11.45 | TWD 11.45 | TWD 11.15 | 19.00K |
| 2026-08-07 | TWD 11.35 | -0.87% | TWD 11.35 | TWD 11.35 | TWD 11.35 | 3.00K |
| 2026-08-06 | TWD 11.45 | -0.87% | TWD 11.70 | TWD 11.70 | TWD 11.30 | 4.00K |
| 2026-08-05 | TWD 11.55 | -0.43% | TWD 11.60 | TWD 11.60 | TWD 11.35 | 7.00K |
| 2026-08-04 | TWD 11.60 | +1.75% | TWD 11.40 | TWD 11.60 | TWD 11.15 | 7.00K |
| 2026-08-03 | TWD 11.40 | -1.72% | TWD 11.20 | TWD 11.40 | TWD 11.20 | 11.00K |
| 2026-07-31 | TWD 11.60 | +3.11% | TWD 11.20 | TWD 11.60 | TWD 11.20 | 9.00K |
| 2026-07-30 | TWD 11.25 | 0.00% | TWD 11.25 | TWD 11.25 | TWD 11.25 | 0 |
| 2026-07-29 | TWD 11.25 | -0.88% | TWD 11.25 | TWD 11.25 | TWD 10.75 | 17.00K |
| 2026-07-28 | TWD 11.35 | -2.16% | TWD 11.40 | TWD 11.40 | TWD 11.35 | 35.00K |
| 2026-07-27 | TWD 11.60 | +1.31% | TWD 11.30 | TWD 11.60 | TWD 11.30 | 8.00K |
| 2026-07-24 | TWD 11.45 | -1.29% | TWD 11.55 | TWD 11.60 | TWD 11.45 | 45.10K |
| 2026-07-23 | TWD 11.60 | -0.85% | TWD 12.00 | TWD 12.35 | TWD 11.60 | 73.00K |
| 2026-07-22 | TWD 11.70 | -0.85% | TWD 11.80 | TWD 12.00 | TWD 11.70 | 10.00K |
| 2026-07-21 | TWD 11.80 | -0.42% | TWD 11.80 | TWD 11.80 | TWD 11.70 | 7.00K |
| 2026-07-20 | TWD 11.85 | 0.00% | TWD 12.20 | TWD 12.20 | TWD 11.85 | 10.00K |
| 2026-07-17 | TWD 11.85 | -2.07% | TWD 12.00 | TWD 12.00 | TWD 11.75 | 23.00K |
| 2026-07-16 | TWD 12.10 | +1.68% | TWD 12.40 | TWD 12.40 | TWD 12.00 | 93.50K |
| 2026-07-15 | TWD 11.90 | +1.28% | TWD 11.70 | TWD 12.00 | TWD 11.70 | 14.00K |
| 2026-07-14 | TWD 11.75 | -2.08% | TWD 11.80 | TWD 11.80 | TWD 11.70 | 70.00K |
| 2026-07-13 | TWD 12.00 | +0.42% | TWD 12.05 | TWD 12.05 | TWD 12.00 | 56.00K |
| 2026-07-10 | TWD 11.95 | 0.00% | TWD 11.95 | TWD 11.95 | TWD 11.95 | 0 |
| 2026-07-09 | TWD 11.95 | -0.42% | TWD 12.00 | TWD 12.00 | TWD 11.95 | 77.00K |
| 2026-07-08 | TWD 12.00 | +0.84% | TWD 11.65 | TWD 12.05 | TWD 11.65 | 17.00K |
| 2026-07-07 | TWD 11.90 | -1.65% | TWD 12.00 | TWD 12.00 | TWD 11.85 | 87.00K |
| 2026-07-06 | TWD 12.10 | +0.41% | TWD 12.05 | TWD 12.30 | TWD 12.05 | 97.00K |
| 2026-07-03 | TWD 12.05 | +1.69% | TWD 11.75 | TWD 12.05 | TWD 11.60 | 67.00K |
| 2026-07-02 | TWD 11.85 | 0.00% | TWD 11.80 | TWD 11.90 | TWD 11.80 | 46.00K |
| 2026-07-01 | TWD 11.85 | +0.42% | TWD 12.00 | TWD 12.00 | TWD 11.80 | 93.00K |
| 2026-06-30 | TWD 11.80 | -0.42% | TWD 11.75 | TWD 11.90 | TWD 11.75 | 43.00K |
| 2026-06-29 | TWD 11.85 | 0.00% | TWD 11.75 | TWD 11.85 | TWD 11.70 | 22.00K |
| 2026-06-26 | TWD 11.85 | +0.42% | TWD 11.80 | TWD 11.85 | TWD 11.65 | 66.00K |
| 2026-06-25 | TWD 11.80 | -0.42% | TWD 11.85 | TWD 11.85 | TWD 11.75 | 21.07K |
| 2026-06-24 | TWD 11.85 | +2.16% | TWD 11.60 | TWD 11.85 | TWD 11.60 | 54.00K |
| 2026-06-23 | TWD 11.60 | -2.93% | TWD 11.60 | TWD 11.75 | TWD 11.55 | 87.01K |
| 2026-06-22 | TWD 11.95 | -0.42% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 73.00K |
| 2026-06-18 | TWD 12.00 | +0.42% | TWD 11.90 | TWD 12.05 | TWD 11.90 | 109.00K |
| 2026-06-17 | TWD 11.95 | -0.42% | TWD 11.95 | TWD 12.00 | TWD 11.85 | 82.00K |
| 2026-06-16 | TWD 12.00 | +1.69% | TWD 12.00 | TWD 12.00 | TWD 11.90 | 52.00K |
| 2026-06-15 | TWD 11.80 | -0.84% | TWD 11.70 | TWD 11.95 | TWD 11.70 | 25.00K |
| 2026-06-12 | TWD 11.90 | -0.42% | TWD 11.95 | TWD 11.95 | TWD 11.85 | 19.00K |
| 2026-06-11 | TWD 11.95 | +0.42% | TWD 11.90 | TWD 12.00 | TWD 11.60 | 83.00K |
| 2026-06-10 | TWD 11.90 | -1.24% | TWD 12.35 | TWD 12.35 | TWD 11.90 | 111.00K |
| 2026-06-09 | TWD 12.05 | +0.42% | TWD 11.85 | TWD 12.25 | TWD 11.85 | 103.00K |
| 2026-06-08 | TWD 12.00 | +0.42% | TWD 11.65 | TWD 12.10 | TWD 11.55 | 57.00K |
| 2026-06-05 | TWD 11.95 | -0.42% | TWD 12.00 | TWD 12.10 | TWD 11.90 | 55.00K |
| 2026-06-04 | TWD 12.00 | +3.00% | TWD 11.40 | TWD 12.60 | TWD 11.40 | 376.05K |
| 2026-06-03 | TWD 11.65 | -2.92% | TWD 11.95 | TWD 11.95 | TWD 11.40 | 239.00K |
| 2026-06-02 | TWD 12.00 | +9.59% | TWD 10.95 | TWD 12.00 | TWD 10.95 | 232.10K |
| 2026-06-01 | TWD 10.95 | +0.46% | TWD 10.55 | TWD 10.95 | TWD 10.55 | 30.05K |
| 2026-05-29 | TWD 10.90 | +4.81% | TWD 10.40 | TWD 10.90 | TWD 10.40 | 32.84K |
| 2026-05-28 | TWD 10.40 | -1.89% | TWD 10.50 | TWD 10.60 | TWD 10.40 | 93.07K |
| 2026-05-27 | TWD 10.60 | -2.30% | TWD 11.00 | TWD 11.00 | TWD 10.55 | 110.00K |
| 2026-05-26 | TWD 10.85 | -0.46% | TWD 10.90 | TWD 10.90 | TWD 10.65 | 7.00K |