Health & Life Co., Ltd.(TW:1781)
NT$8.600.00 (0.00%)
TW:1781
Health & Life Co., Ltd. historical prices
NT$8.60
At close:0.00 (0.00%)
Health & Life Co., Ltd. (1781) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.30 | 8.65 | 8.30 | 8.60 | 8.60 | 0.00% | 6,025 | 0.14 |
| Nov 10, 2026 | 8.50 | 8.67 | 8.50 | 8.60 | 8.60 | +1.18% | 38,751 | 0.94 |
| Nov 09, 2026 | 8.26 | 8.50 | 8.25 | 8.30 | 8.30 | -2.35% | 32,517 | 0.78 |
| Nov 06, 2026 | 8.87 | 8.87 | 8.00 | 8.50 | 8.50 | -4.17% | 123,577 | 3.06 |
| Nov 05, 2026 | 8.88 | 8.88 | 8.69 | 8.87 | 8.87 | -0.11% | 27,189 | 0.68 |
| Nov 04, 2026 | 8.80 | 8.88 | 8.60 | 8.88 | 8.88 | -0.22% | 28,215 | 0.71 |
| Nov 03, 2026 | 8.85 | 9.39 | 8.80 | 8.90 | 8.90 | -5.22% | 143,594 | 3.82 |
| Nov 02, 2026 | 9.67 | 9.67 | 9.36 | 9.39 | 9.39 | -3.40% | 14,360 | 0.38 |
| Oct 30, 2026 | 9.53 | 9.72 | 9.51 | 9.72 | 9.72 | +1.57% | 29,509 | 0.79 |
| Oct 29, 2026 | 9.56 | 9.59 | 9.56 | 9.57 | 9.57 | -2.15% | 16,020 | 0.43 |
| Oct 28, 2026 | 9.60 | 9.80 | 9.54 | 9.78 | 9.78 | +2.19% | 11,322 | 0.31 |
| Oct 27, 2026 | 9.61 | 9.61 | 9.57 | 9.57 | 9.57 | -1.54% | 39,924 | 1.10 |
| Oct 26, 2026 | 9.72 | 9.85 | 9.72 | 9.72 | 9.72 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.72 | 9.85 | 9.72 | 9.72 | 9.72 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.85 | 9.85 | 9.72 | 9.72 | 9.72 | -1.32% | 25,405 | 0.69 |
| Oct 21, 2026 | 9.98 | 9.98 | 9.70 | 9.85 | 9.85 | 0.00% | 49,965 | 1.35 |
| Oct 20, 2026 | 9.85 | 9.93 | 9.85 | 9.85 | 9.85 | -0.81% | 47,013 | 1.26 |
| Oct 19, 2026 | 9.83 | 9.98 | 9.81 | 9.93 | 9.93 | -0.70% | 13,018 | 0.35 |
| Oct 16, 2026 | 10.15 | 10.15 | 9.80 | 10.00 | 10.00 | +0.50% | 56,576 | 1.55 |
| Oct 15, 2026 | 10.00 | 10.05 | 9.93 | 9.95 | 9.95 | -0.50% | 26,033 | 0.72 |
| Oct 14, 2026 | 9.94 | 10.05 | 9.94 | 10.00 | 10.00 | +1.01% | 47,168 | 1.31 |
| Oct 13, 2026 | 10.45 | 10.60 | 9.90 | 9.90 | 9.90 | -6.60% | 124,610 | 3.52 |
| Oct 12, 2026 | 11.75 | 11.75 | 10.25 | 10.60 | 10.60 | -2.75% | 490,803 | 17.64 |
| Oct 09, 2026 | 10.90 | 10.90 | 9.99 | 10.90 | 10.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9.99 | 10.90 | 9.99 | 10.90 | 10.90 | +9.77% | 645,465 | 32.97 |
| Oct 07, 2026 | 9.86 | 9.98 | 9.86 | 9.93 | 9.93 | -0.50% | 10,719 | 0.55 |
| Oct 06, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | +1.84% | 16,052 | 0.79 |
| Oct 05, 2026 | 9.99 | 9.99 | 9.80 | 9.80 | 9.80 | -1.90% | 35,271 | 1.76 |
| Oct 02, 2026 | 9.99 | 9.99 | 9.90 | 9.99 | 9.99 | 0.00% | 24,017 | 1.14 |
| Oct 01, 2026 | 9.99 | 9.99 | 9.91 | 9.99 | 9.99 | 0.00% | 30,015 | 1.36 |
| Sep 30, 2026 | 9.82 | 9.99 | 9.82 | 9.99 | 9.99 | 0.00% | 21,011 | 0.92 |
| Sep 29, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 18,027 | 0.77 |
| Sep 28, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.00% | 9,012 | 0.35 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 3,007 | 0.11 |
| Sep 22, 2026 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 15,010 | 0.56 |
| Sep 21, 2026 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | +0.49% | 16,013 | 0.58 |
| Sep 18, 2026 | 9.95 | 10.15 | 9.92 | 10.15 | 10.15 | +1.00% | 22,288 | 0.78 |
| Sep 17, 2026 | 10.00 | 10.05 | 9.93 | 10.05 | 10.05 | -1.47% | 12,106 | 0.41 |
| Sep 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 3,008 | 0.10 |
| Sep 15, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 0.00% | 6,005 | 0.19 |
| Sep 14, 2026 | 10.05 | 10.20 | 9.96 | 10.20 | 10.20 | 0.00% | 6,119 | 0.19 |
| Sep 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +0.99% | 1,008 | 0.03 |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +1.10% | 14,004 | 0.42 |
| Sep 09, 2026 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 18,078 | 0.54 |
| Sep 08, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.00% | 8,012 | 0.23 |
| Sep 07, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -2.91% | 22,447 | 0.63 |
| Sep 04, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | +0.98% | 17,465 | 0.47 |
| Sep 03, 2026 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | -1.45% | 13,044 | 0.34 |
