Health & Life Co., Ltd. (TPEX:1781)
Taiwan
· Delayed Price · Currency is TWD 12.20
+0.10 (0.83%)
Mar 10, 2026, 1:30 PM CST
Health & Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | - | 83,216 |
| Mar 5, 2026 | 12.60 | 12.65 | 12.50 | 12.50 | 12.50 | 1.21% | 107,087 |
| Mar 4, 2026 | 12.35 | 12.35 | 12.25 | 12.35 | 12.35 | -1.59% | 77,714 |
| Mar 3, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% | 43,124 |
| Mar 2, 2026 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 23,455 |
| Feb 26, 2026 | 12.65 | 12.95 | 12.50 | 12.60 | 12.60 | - | 69,282 |
| Feb 25, 2026 | 12.60 | 12.80 | 12.55 | 12.60 | 12.60 | - | 58,531 |
| Feb 24, 2026 | 12.45 | 12.65 | 12.45 | 12.60 | 12.60 | 0.80% | 83,030 |
| Feb 23, 2026 | 12.55 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 53,750 |
| Feb 11, 2026 | 12.45 | 12.90 | 12.40 | 12.40 | 12.40 | -1.59% | 71,358 |
| Feb 10, 2026 | 12.60 | 12.65 | 12.55 | 12.60 | 12.60 | -1.18% | 27,119 |
| Feb 9, 2026 | 13.10 | 13.10 | 12.60 | 12.75 | 12.75 | 0.79% | 32,201 |
| Feb 6, 2026 | 12.60 | 12.90 | 12.55 | 12.65 | 12.65 | -0.39% | 28,378 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 37,076 |
| Feb 4, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 39,172 |
| Feb 3, 2026 | 13.25 | 13.25 | 12.60 | 13.00 | 13.00 | 0.39% | 101,427 |
| Feb 2, 2026 | 13.10 | 13.75 | 12.85 | 12.95 | 12.95 | - | 196,321 |
| Jan 30, 2026 | 12.75 | 13.00 | 12.65 | 12.95 | 12.95 | 1.57% | 162,274 |
| Jan 29, 2026 | 13.60 | 13.60 | 12.55 | 12.75 | 12.75 | -6.59% | 408,975 |
| Jan 28, 2026 | 13.80 | 14.50 | 13.20 | 13.65 | 13.65 | 0.37% | 1,772,242 |
| Jan 27, 2026 | 12.40 | 13.60 | 12.40 | 13.60 | 13.60 | 9.68% | 1,254,407 |
| Jan 26, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.90% | 30,257 |
| Jan 23, 2026 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | - | 42,015 |
| Jan 22, 2026 | 12.20 | 12.20 | 11.95 | 12.05 | 12.05 | - | 63,016 |
| Jan 21, 2026 | 12.10 | 12.10 | 11.90 | 12.05 | 12.05 | - | 56,112 |
| Jan 20, 2026 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | - | 86,150 |
| Jan 19, 2026 | 12.05 | 12.10 | 11.90 | 12.05 | 12.05 | -0.82% | 62,835 |
| Jan 16, 2026 | 12.25 | 12.45 | 12.10 | 12.15 | 12.15 | -0.82% | 48,028 |
| Jan 15, 2026 | 12.65 | 12.65 | 12.20 | 12.25 | 12.25 | 0.41% | 85,317 |
| Jan 14, 2026 | 12.25 | 12.50 | 12.10 | 12.20 | 12.20 | -0.41% | 169,528 |
| Jan 13, 2026 | 12.75 | 13.50 | 12.25 | 12.25 | 12.25 | -0.81% | 612,800 |
| Jan 12, 2026 | 11.35 | 12.35 | 11.35 | 12.35 | 12.35 | 9.78% | 210,646 |
| Jan 9, 2026 | 11.10 | 11.25 | 11.00 | 11.25 | 11.25 | 2.74% | 68,108 |
| Jan 8, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -0.90% | 63,408 |
| Jan 7, 2026 | 11.20 | 11.45 | 10.75 | 11.05 | 11.05 | 0.91% | 122,153 |
| Jan 6, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | - | 54,212 |
| Jan 5, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 21,018 |
| Jan 2, 2026 | 11.00 | 11.15 | 10.95 | 11.00 | 11.00 | -0.45% | 55,381 |
| Dec 31, 2025 | 11.05 | 11.15 | 11.00 | 11.05 | 11.05 | 0.91% | 23,189 |
| Dec 30, 2025 | 11.00 | 11.05 | 10.85 | 10.95 | 10.95 | -0.45% | 71,763 |
| Dec 29, 2025 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | -0.45% | 101,105 |
| Dec 26, 2025 | 11.15 | 11.20 | 11.05 | 11.05 | 11.05 | -0.90% | 57,123 |
| Dec 24, 2025 | 11.25 | 11.30 | 11.15 | 11.15 | 11.15 | -1.33% | 57,305 |
| Dec 23, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -1.31% | 42,113 |
| Dec 22, 2025 | 11.35 | 11.60 | 11.30 | 11.45 | 11.45 | 0.88% | 43,179 |
| Dec 19, 2025 | 11.25 | 11.50 | 11.25 | 11.35 | 11.35 | -0.44% | 10,104 |
| Dec 18, 2025 | 11.35 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 21,018 |
| Dec 17, 2025 | 11.20 | 11.45 | 11.20 | 11.30 | 11.30 | 0.89% | 36,008 |
| Dec 16, 2025 | 11.10 | 11.25 | 11.10 | 11.20 | 11.20 | -0.44% | 17,019 |
| Dec 15, 2025 | 11.20 | 11.50 | 11.20 | 11.25 | 11.25 | 0.45% | 31,025 |
| Dec 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 11,013 |
| Dec 11, 2025 | 11.10 | 11.25 | 11.00 | 11.20 | 11.20 | 0.45% | 54,009 |
| Dec 10, 2025 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 43,018 |
| Dec 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3,020 |
| Dec 8, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | - | 32,014 |
| Dec 5, 2025 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 26,142 |
| Dec 4, 2025 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -1.32% | 33,015 |
| Dec 3, 2025 | 11.30 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 21,016 |
| Dec 2, 2025 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | - | 32,017 |
| Dec 1, 2025 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | -0.44% | 20,186 |
| Nov 28, 2025 | 11.25 | 11.35 | 11.10 | 11.35 | 11.35 | 0.44% | 86,568 |
| Nov 27, 2025 | 11.20 | 11.40 | 11.15 | 11.30 | 11.30 | - | 71,032 |
| Nov 26, 2025 | 11.25 | 11.30 | 11.15 | 11.30 | 11.30 | 0.44% | 31,010 |
| Nov 25, 2025 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | -0.44% | 29,173 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 13,325 |
| Nov 21, 2025 | 11.55 | 11.55 | 11.10 | 11.25 | 11.25 | -2.60% | 72,116 |
| Nov 20, 2025 | 11.65 | 11.70 | 11.50 | 11.55 | 11.55 | - | 34,037 |
| Nov 19, 2025 | 11.55 | 11.55 | 11.40 | 11.55 | 11.55 | - | 30,210 |
| Nov 18, 2025 | 11.75 | 11.85 | 11.50 | 11.55 | 11.55 | -2.94% | 44,822 |
| Nov 17, 2025 | 12.05 | 12.05 | 11.80 | 11.90 | 11.90 | -0.83% | 58,615 |
| Nov 14, 2025 | 12.05 | 12.05 | 11.95 | 12.00 | 12.00 | - | 31,812 |
| Nov 13, 2025 | 12.05 | 12.10 | 11.95 | 12.00 | 12.00 | - | 37,075 |
| Nov 12, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 22,018 |
| Nov 11, 2025 | 12.10 | 12.20 | 12.00 | 12.05 | 12.05 | -0.41% | 37,586 |
| Nov 10, 2025 | 12.10 | 12.25 | 12.05 | 12.10 | 12.10 | - | 28,705 |
| Nov 7, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | - | 22,006 |
| Nov 6, 2025 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | -0.41% | 32,186 |
| Nov 5, 2025 | 12.15 | 12.20 | 12.10 | 12.15 | 12.15 | 0.41% | 12,551 |
| Nov 4, 2025 | 12.10 | 12.10 | 12.05 | 12.10 | 12.10 | 0.41% | 42,686 |
| Nov 3, 2025 | 12.20 | 12.25 | 12.05 | 12.05 | 12.05 | -0.41% | 39,255 |
| Oct 31, 2025 | 12.10 | 12.25 | 12.10 | 12.10 | 12.10 | -0.82% | 57,012 |
| Oct 30, 2025 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | -0.81% | 46,062 |
| Oct 29, 2025 | 12.55 | 12.55 | 12.30 | 12.30 | 12.30 | -1.99% | 29,293 |
| Oct 28, 2025 | 12.60 | 12.60 | 12.50 | 12.55 | 12.55 | - | 13,007 |
| Oct 27, 2025 | 12.75 | 12.75 | 12.55 | 12.55 | 12.55 | -0.40% | 20,101 |
| Oct 23, 2025 | 12.60 | 12.75 | 12.60 | 12.60 | 12.60 | 0.80% | 46,134 |
| Oct 22, 2025 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | 2.88% | 52,154 |
| Oct 21, 2025 | 12.15 | 12.20 | 12.15 | 12.15 | 12.15 | - | 19,016 |
| Oct 20, 2025 | 12.35 | 12.35 | 12.05 | 12.15 | 12.15 | -0.82% | 24,012 |
| Oct 17, 2025 | 12.15 | 12.40 | 12.00 | 12.25 | 12.25 | 0.82% | 58,116 |
| Oct 16, 2025 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | -0.82% | 73,353 |
| Oct 15, 2025 | 12.30 | 12.40 | 12.25 | 12.25 | 12.25 | -0.41% | 86,186 |
| Oct 14, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 14,156 |
| Oct 13, 2025 | 12.55 | 12.60 | 12.00 | 12.60 | 12.60 | -2.33% | 71,290 |
| Oct 9, 2025 | 13.05 | 13.35 | 12.85 | 12.90 | 12.90 | - | 38,282 |
| Oct 8, 2025 | 12.45 | 13.00 | 12.45 | 12.90 | 12.90 | 3.61% | 74,481 |
| Oct 7, 2025 | 12.55 | 12.55 | 12.40 | 12.45 | 12.45 | -1.19% | 48,127 |
| Oct 3, 2025 | 12.80 | 12.80 | 12.45 | 12.60 | 12.60 | -1.56% | 61,917 |
| Oct 2, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | -0.39% | 15,013 |
| Oct 1, 2025 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | - | 28,110 |