Healthconn Corp. 6665
TPEX · Taiwan · Health Technology
TWD 17.00+0.55 (+3.34%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 17.00 | +3.34% | TWD 16.45 | TWD 17.00 | TWD 16.45 | 13.02K |
| 2026-09-30 | TWD 16.45 | -3.80% | TWD 17.30 | TWD 17.30 | TWD 16.45 | 10.00K |
| 2026-09-29 | TWD 17.10 | +0.59% | TWD 17.30 | TWD 17.30 | TWD 17.10 | 5.30K |
| 2026-09-24 | TWD 17.00 | +1.19% | TWD 17.20 | TWD 17.25 | TWD 17.00 | 10.54K |
| 2026-09-23 | TWD 16.80 | +0.60% | TWD 16.50 | TWD 17.20 | TWD 16.50 | 13.00K |
| 2026-09-22 | TWD 16.70 | -2.34% | TWD 16.55 | TWD 16.95 | TWD 16.50 | 20.30K |
| 2026-09-21 | TWD 17.10 | -2.01% | TWD 16.75 | TWD 17.10 | TWD 16.70 | 25.37K |
| 2026-09-18 | TWD 17.45 | +0.58% | TWD 17.35 | TWD 17.60 | TWD 16.80 | 12.74K |
| 2026-09-17 | TWD 17.35 | -0.29% | TWD 17.50 | TWD 17.50 | TWD 16.40 | 30.14K |
| 2026-09-16 | TWD 17.40 | +1.75% | TWD 17.40 | TWD 17.40 | TWD 16.90 | 4.05K |
| 2026-09-15 | TWD 17.10 | -0.29% | TWD 17.60 | TWD 17.60 | TWD 16.90 | 12.04K |
| 2026-09-14 | TWD 17.15 | -2.83% | TWD 17.65 | TWD 17.65 | TWD 16.95 | 9.06K |
| 2026-09-11 | TWD 17.65 | -1.94% | TWD 17.20 | TWD 17.65 | TWD 17.20 | 10.02K |
| 2026-09-10 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.00 | TWD 18.00 | 1 |
| 2026-09-09 | TWD 18.00 | +0.28% | TWD 17.95 | TWD 18.00 | TWD 17.95 | 21 |
| 2026-09-08 | TWD 17.95 | +0.84% | TWD 17.85 | TWD 17.95 | TWD 17.10 | 19.54K |
| 2026-09-07 | TWD 17.80 | +1.14% | TWD 17.60 | TWD 17.80 | TWD 17.10 | 5.04K |
| 2026-09-04 | TWD 17.60 | -2.22% | TWD 18.00 | TWD 18.00 | TWD 17.20 | 21.05K |
| 2026-09-03 | TWD 18.00 | +1.69% | TWD 17.70 | TWD 18.00 | TWD 17.40 | 14.03K |
| 2026-09-02 | TWD 17.70 | -2.21% | TWD 18.10 | TWD 18.10 | TWD 17.40 | 11.03K |
| 2026-09-01 | TWD 18.10 | +0.56% | TWD 18.00 | TWD 18.10 | TWD 17.40 | 35.12K |
| 2026-08-31 | TWD 18.00 | -4.51% | TWD 18.85 | TWD 18.85 | TWD 17.65 | 25.04K |
| 2026-08-28 | TWD 18.85 | -0.79% | TWD 18.00 | TWD 19.00 | TWD 18.00 | 7.03K |
| 2026-08-27 | TWD 19.00 | -0.52% | TWD 19.00 | TWD 19.00 | TWD 19.00 | 20 |
| 2026-08-26 | TWD 19.10 | -1.55% | TWD 19.40 | TWD 19.40 | TWD 18.25 | 15.25K |
| 2026-08-25 | TWD 19.40 | +3.19% | TWD 18.80 | TWD 19.40 | TWD 18.55 | 22.31K |
| 2026-08-24 | TWD 18.80 | 0.00% | TWD 18.80 | TWD 18.80 | TWD 17.90 | 2.19K |
| 2026-08-21 | TWD 18.80 | +0.80% | TWD 18.80 | TWD 18.80 | TWD 18.05 | 3.02K |
| 2026-08-20 | TWD 18.65 | +7.18% | TWD 17.80 | TWD 19.10 | TWD 17.80 | 93.14K |
| 2026-08-19 | TWD 17.40 | -4.13% | TWD 18.15 | TWD 18.15 | TWD 17.25 | 19.11K |
| 2026-08-18 | TWD 18.15 | -0.27% | TWD 18.20 | TWD 18.20 | TWD 17.60 | 7.07K |
| 2026-08-17 | TWD 18.20 | +0.28% | TWD 18.10 | TWD 18.20 | TWD 17.60 | 18.05K |
| 2026-08-14 | TWD 18.15 | +0.28% | TWD 18.15 | TWD 18.15 | TWD 17.65 | 1.03K |
| 2026-08-13 | TWD 18.10 | +1.97% | TWD 17.75 | TWD 18.15 | TWD 17.70 | 13.03K |
| 2026-08-12 | TWD 17.75 | -5.08% | TWD 18.50 | TWD 18.50 | TWD 17.35 | 50.99K |
| 2026-08-11 | TWD 18.70 | 0.00% | TWD 18.70 | TWD 18.70 | TWD 18.00 | 4.03K |
| 2026-08-10 | TWD 18.70 | +3.31% | TWD 18.50 | TWD 18.70 | TWD 17.80 | 4.64K |
| 2026-08-07 | TWD 18.10 | -0.55% | TWD 18.25 | TWD 18.60 | TWD 17.70 | 48.58K |
| 2026-08-06 | TWD 18.20 | +0.28% | TWD 18.15 | TWD 18.20 | TWD 17.50 | 21.85K |
| 2026-08-05 | TWD 18.15 | -2.68% | TWD 18.70 | TWD 18.70 | TWD 17.80 | 15.03K |
| 2026-08-04 | TWD 18.65 | -0.27% | TWD 18.70 | TWD 18.70 | TWD 17.90 | 18.04K |
| 2026-08-03 | TWD 18.70 | +0.54% | TWD 18.70 | TWD 18.70 | TWD 17.90 | 34.06K |
| 2026-07-31 | TWD 18.60 | +0.54% | TWD 18.50 | TWD 18.60 | TWD 18.50 | 11.25K |
| 2026-07-30 | TWD 18.50 | +0.54% | TWD 18.40 | TWD 18.50 | TWD 17.90 | 41.16K |
| 2026-07-29 | TWD 18.40 | 0.00% | TWD 18.40 | TWD 18.40 | TWD 17.70 | 21.15K |
| 2026-07-28 | TWD 18.40 | -3.16% | TWD 18.50 | TWD 18.95 | TWD 18.00 | 49.34K |
| 2026-07-27 | TWD 19.00 | -0.52% | TWD 18.60 | TWD 19.00 | TWD 18.40 | 61.60K |
| 2026-07-24 | TWD 19.10 | -1.80% | TWD 19.30 | TWD 19.30 | TWD 19.00 | 15.30K |
| 2026-07-23 | TWD 19.45 | -0.26% | TWD 19.45 | TWD 19.45 | TWD 19.45 | 3.01K |
| 2026-07-22 | TWD 19.50 | +3.17% | TWD 19.10 | TWD 19.50 | TWD 18.65 | 48.27K |
| 2026-07-21 | TWD 18.90 | -0.53% | TWD 19.50 | TWD 19.50 | TWD 18.80 | 15.17K |
| 2026-07-20 | TWD 19.00 | -1.55% | TWD 19.30 | TWD 19.30 | TWD 18.70 | 6.11K |
| 2026-07-17 | TWD 19.30 | -3.50% | TWD 19.15 | TWD 19.30 | TWD 18.70 | 37.06K |
| 2026-07-16 | TWD 20.00 | +2.83% | TWD 18.90 | TWD 20.00 | TWD 18.50 | 66.21K |
| 2026-07-15 | TWD 19.45 | +2.37% | TWD 19.70 | TWD 19.70 | TWD 19.00 | 11.01K |
| 2026-07-14 | TWD 19.00 | -5.47% | TWD 19.20 | TWD 19.70 | TWD 19.00 | 24.18K |
| 2026-07-13 | TWD 20.10 | -4.29% | TWD 20.70 | TWD 21.00 | TWD 19.40 | 31.17K |
| 2026-07-10 | TWD 21.00 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 21.00 | 0 |
| 2026-07-09 | TWD 21.00 | +2.44% | TWD 21.10 | TWD 21.15 | TWD 20.50 | 15.44K |
| 2026-07-08 | TWD 20.50 | +2.50% | TWD 20.00 | TWD 21.20 | TWD 20.00 | 56.14K |
| 2026-07-07 | TWD 20.00 | -3.85% | TWD 20.80 | TWD 20.80 | TWD 19.50 | 14.61K |
| 2026-07-06 | TWD 20.80 | +5.05% | TWD 20.10 | TWD 20.80 | TWD 20.00 | 28.23K |
| 2026-07-03 | TWD 19.80 | +1.02% | TWD 19.75 | TWD 19.95 | TWD 19.50 | 34.58K |
| 2026-07-02 | TWD 19.60 | -0.76% | TWD 19.10 | TWD 19.75 | TWD 19.10 | 8.53K |
| 2026-07-01 | TWD 19.75 | +3.95% | TWD 19.75 | TWD 19.75 | TWD 18.80 | 27.15K |
| 2026-06-30 | TWD 19.00 | -1.04% | TWD 19.80 | TWD 19.80 | TWD 19.00 | 48.21K |
| 2026-06-29 | TWD 19.20 | -2.29% | TWD 19.10 | TWD 19.20 | TWD 18.90 | 11.00K |
| 2026-06-26 | TWD 19.65 | 0.00% | TWD 19.00 | TWD 19.65 | TWD 19.00 | 2.04K |
| 2026-06-25 | TWD 19.65 | +2.08% | TWD 19.80 | TWD 19.80 | TWD 18.90 | 34.48K |
| 2026-06-24 | TWD 19.25 | -2.78% | TWD 19.80 | TWD 19.80 | TWD 19.20 | 15.03K |
| 2026-06-23 | TWD 19.80 | -1.49% | TWD 20.30 | TWD 20.40 | TWD 19.70 | 41.12K |
| 2026-06-22 | TWD 20.10 | 0.00% | TWD 20.40 | TWD 20.40 | TWD 19.50 | 12.10K |
| 2026-06-18 | TWD 20.10 | -3.37% | TWD 21.00 | TWD 21.00 | TWD 19.80 | 31.40K |
| 2026-06-17 | TWD 20.80 | -0.48% | TWD 21.00 | TWD 21.00 | TWD 20.05 | 50.93K |
| 2026-06-16 | TWD 20.90 | +6.91% | TWD 19.90 | TWD 21.55 | TWD 19.80 | 77.74K |
| 2026-06-15 | TWD 19.55 | +0.51% | TWD 19.45 | TWD 19.55 | TWD 18.50 | 49.58K |
| 2026-06-12 | TWD 19.45 | +0.78% | TWD 19.20 | TWD 19.45 | TWD 18.65 | 4.13K |
| 2026-06-11 | TWD 19.30 | -3.50% | TWD 20.00 | TWD 20.10 | TWD 19.10 | 36.89K |
| 2026-06-10 | TWD 20.00 | +5.26% | TWD 19.00 | TWD 20.75 | TWD 19.00 | 71.35K |
| 2026-06-09 | TWD 19.00 | -0.26% | TWD 19.20 | TWD 19.20 | TWD 18.50 | 25.18K |
| 2026-06-08 | TWD 19.05 | -0.26% | TWD 19.10 | TWD 19.10 | TWD 18.90 | 6.76K |
| 2026-06-05 | TWD 19.10 | -0.26% | TWD 19.15 | TWD 19.15 | TWD 18.45 | 36.56K |
| 2026-06-04 | TWD 19.15 | +0.79% | TWD 19.40 | TWD 19.40 | TWD 19.00 | 25.10K |
| 2026-06-03 | TWD 19.00 | -3.06% | TWD 19.65 | TWD 19.65 | TWD 18.40 | 65.57K |
| 2026-06-02 | TWD 19.60 | 0.00% | TWD 19.65 | TWD 19.65 | TWD 18.75 | 14.15K |
| 2026-06-01 | TWD 19.60 | -4.39% | TWD 19.70 | TWD 19.80 | TWD 18.75 | 323.94K |
| 2026-05-29 | TWD 20.50 | +0.49% | TWD 20.00 | TWD 20.75 | TWD 19.80 | 9.04K |
| 2026-05-28 | TWD 20.40 | -0.97% | TWD 20.60 | TWD 20.60 | TWD 19.80 | 23.15K |
| 2026-05-27 | TWD 20.60 | -0.24% | TWD 20.20 | TWD 20.70 | TWD 19.80 | 24.54K |
| 2026-05-26 | TWD 20.65 | +1.23% | TWD 20.40 | TWD 20.65 | TWD 19.75 | 25.70K |