HeXun Biosciences Co., Ltd. (TPEX:6986)
Taiwan
· Delayed Price · Currency is TWD 51.10
-0.90 (-1.73%)
Mar 10, 2026, 1:58 PM CST
HeXun Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 52.10 | 52.50 | 50.70 | 51.10 | 51.10 | -1.73% | 67,303 |
| Mar 9, 2026 | 52.70 | 52.70 | 51.50 | 52.00 | 52.00 | -2.26% | 21,400 |
| Mar 6, 2026 | 53.00 | 53.20 | 52.50 | 53.20 | 53.20 | 1.92% | 17,701 |
| Mar 5, 2026 | 52.20 | 52.40 | 51.40 | 52.20 | 52.20 | 0.38% | 30,231 |
| Mar 4, 2026 | 52.10 | 52.80 | 50.00 | 52.00 | 52.00 | -1.14% | 147,164 |
| Mar 3, 2026 | 54.60 | 54.60 | 51.40 | 52.60 | 52.60 | -3.66% | 101,824 |
| Mar 2, 2026 | 54.10 | 54.60 | 53.90 | 54.60 | 54.60 | -0.73% | 74,492 |
| Feb 26, 2026 | 55.00 | 55.90 | 54.30 | 55.00 | 55.00 | -1.43% | 55,963 |
| Feb 25, 2026 | 56.60 | 56.60 | 54.90 | 55.80 | 55.80 | -2.45% | 156,394 |
| Feb 24, 2026 | 57.70 | 57.70 | 56.90 | 57.20 | 57.20 | 0.35% | 34,204 |
| Feb 23, 2026 | 59.00 | 59.20 | 55.10 | 57.00 | 57.00 | -1.72% | 101,221 |
| Feb 11, 2026 | 57.80 | 59.80 | 57.50 | 58.00 | 58.00 | -0.34% | 49,234 |
| Feb 10, 2026 | 58.40 | 58.40 | 57.90 | 58.20 | 58.20 | -0.34% | 10,201 |
| Feb 9, 2026 | 58.30 | 58.50 | 57.70 | 58.40 | 58.40 | -0.34% | 53,771 |
| Feb 6, 2026 | 58.50 | 58.60 | 58.30 | 58.60 | 58.60 | 0.51% | 7,100 |
| Feb 5, 2026 | 59.00 | 59.00 | 58.00 | 58.30 | 58.30 | -1.19% | 28,411 |
| Feb 4, 2026 | 58.90 | 59.00 | 58.50 | 59.00 | 59.00 | 1.20% | 23,820 |
| Feb 3, 2026 | 59.00 | 59.80 | 57.90 | 58.30 | 58.30 | -1.02% | 12,102 |
| Feb 2, 2026 | 59.30 | 59.90 | 57.90 | 58.90 | 58.90 | -0.67% | 45,456 |
| Jan 30, 2026 | 59.00 | 59.30 | 58.20 | 59.30 | 59.30 | 1.19% | 22,373 |
| Jan 29, 2026 | 59.20 | 59.40 | 58.00 | 58.60 | 58.60 | -1.01% | 51,750 |
| Jan 28, 2026 | 59.00 | 59.20 | 58.20 | 59.20 | 59.20 | 0.68% | 31,761 |
| Jan 27, 2026 | 61.00 | 61.00 | 58.40 | 58.80 | 58.80 | -2.65% | 117,913 |
| Jan 26, 2026 | 59.90 | 62.00 | 59.00 | 60.40 | 60.40 | 1.00% | 89,411 |
| Jan 23, 2026 | 60.10 | 61.00 | 59.00 | 59.80 | 59.80 | -3.39% | 82,714 |
| Jan 22, 2026 | 60.20 | 61.90 | 60.00 | 61.90 | 61.90 | 2.82% | 94,204 |
| Jan 21, 2026 | 61.00 | 61.00 | 58.40 | 60.20 | 60.20 | -0.17% | 270,366 |
| Jan 20, 2026 | 60.30 | 61.90 | 59.90 | 60.30 | 60.30 | -0.66% | 54,506 |
| Jan 19, 2026 | 61.40 | 62.20 | 60.50 | 60.70 | 60.70 | -1.94% | 94,295 |
| Jan 16, 2026 | 61.60 | 62.60 | 61.30 | 61.90 | 61.90 | 0.98% | 108,166 |
| Jan 15, 2026 | 60.90 | 61.50 | 60.30 | 61.30 | 61.30 | -0.33% | 267,121 |
| Jan 14, 2026 | 61.70 | 62.00 | 61.00 | 61.50 | 61.50 | 0.82% | 26,063 |
| Jan 13, 2026 | 61.50 | 61.70 | 60.80 | 61.00 | 61.00 | -1.13% | 46,597 |
| Jan 12, 2026 | 62.10 | 62.20 | 61.50 | 61.70 | 61.70 | 0.33% | 51,884 |
| Jan 9, 2026 | 61.70 | 61.80 | 61.30 | 61.50 | 61.50 | 0.82% | 22,602 |
| Jan 8, 2026 | 60.80 | 61.70 | 60.00 | 61.00 | 61.00 | -1.13% | 55,800 |
| Jan 7, 2026 | 61.00 | 61.70 | 60.90 | 61.70 | 61.70 | 0.16% | 215,251 |
| Jan 6, 2026 | 60.60 | 61.80 | 60.10 | 61.60 | 61.60 | 1.65% | 79,102 |
| Jan 5, 2026 | 63.20 | 63.20 | 59.90 | 60.60 | 60.60 | -3.81% | 148,580 |
| Jan 2, 2026 | 62.90 | 64.20 | 61.40 | 63.00 | 63.00 | - | 123,000 |
| Dec 31, 2025 | 65.00 | 65.30 | 62.00 | 63.00 | 63.00 | -3.82% | 165,890 |
| Dec 30, 2025 | 66.30 | 66.30 | 65.20 | 65.50 | 65.50 | -1.50% | 24,758 |
| Dec 29, 2025 | 66.70 | 66.70 | 65.70 | 66.50 | 66.50 | -3.20% | 40,761 |
| Dec 26, 2025 | 68.10 | 68.80 | 66.70 | 68.70 | 68.70 | -1.86% | 93,293 |
| Dec 24, 2025 | 68.90 | 70.00 | 68.20 | 70.00 | 70.00 | 1.60% | 32,472 |
| Dec 23, 2025 | 68.40 | 71.60 | 67.50 | 68.90 | 68.90 | 0.44% | 196,318 |
| Dec 22, 2025 | 68.90 | 69.30 | 67.90 | 68.60 | 68.60 | 0.44% | 100,593 |
| Dec 19, 2025 | 65.20 | 68.70 | 65.20 | 68.30 | 68.30 | 4.75% | 250,368 |
| Dec 18, 2025 | 64.40 | 65.20 | 63.80 | 65.20 | 65.20 | 1.24% | 128,388 |
| Dec 17, 2025 | 65.00 | 65.20 | 64.00 | 64.40 | 64.40 | -0.92% | 103,640 |
| Dec 16, 2025 | 64.50 | 65.00 | 61.80 | 65.00 | 65.00 | 1.09% | 168,902 |
| Dec 15, 2025 | 60.70 | 66.20 | 60.10 | 64.30 | 64.30 | 5.93% | 212,013 |
| Dec 12, 2025 | 59.30 | 60.70 | 58.80 | 60.70 | 60.70 | 2.88% | 57,752 |
| Dec 11, 2025 | 56.60 | 59.00 | 56.50 | 59.00 | 59.00 | 3.51% | 114,208 |
| Dec 10, 2025 | 56.20 | 57.40 | 55.90 | 57.00 | 57.00 | 1.79% | 48,250 |
| Dec 9, 2025 | 55.70 | 56.30 | 55.50 | 56.00 | 56.00 | 0.54% | 37,410 |
| Dec 8, 2025 | 55.80 | 55.80 | 55.00 | 55.70 | 55.70 | -0.54% | 49,228 |
| Dec 5, 2025 | 55.90 | 56.20 | 55.80 | 56.00 | 56.00 | - | 8,000 |
| Dec 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.18% | 2,000 |
| Dec 3, 2025 | 56.20 | 56.30 | 56.00 | 56.10 | 56.10 | 0.18% | 9,082 |
| Dec 2, 2025 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | 0.90% | 20,054 |
| Dec 1, 2025 | 55.20 | 55.50 | 54.50 | 55.50 | 55.50 | -2.12% | 5,563 |
| Nov 28, 2025 | 55.80 | 57.00 | 55.00 | 56.70 | 56.70 | 2.90% | 30,571 |
| Nov 27, 2025 | 54.80 | 55.20 | 54.60 | 55.10 | 55.10 | -0.90% | 31,639 |
| Nov 26, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.60 | 3.73% | 37,702 |
| Nov 25, 2025 | 55.00 | 55.20 | 53.60 | 53.60 | 53.60 | -0.19% | 18,900 |
| Nov 24, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.47% | 3,000 |
| Nov 21, 2025 | 53.30 | 54.70 | 52.30 | 54.50 | 54.50 | 0.93% | 86,710 |
| Nov 20, 2025 | 53.20 | 54.00 | 53.20 | 54.00 | 54.00 | 3.05% | 12,000 |
| Nov 19, 2025 | 53.30 | 54.00 | 52.30 | 52.40 | 52.40 | -3.32% | 36,222 |
| Nov 18, 2025 | 59.00 | 59.00 | 51.90 | 54.20 | 54.20 | -6.07% | 1,195,515 |
| Nov 17, 2025 | 59.10 | 59.30 | 57.10 | 57.70 | 57.70 | -3.19% | 55,651 |
| Nov 14, 2025 | 59.50 | 59.80 | 58.80 | 59.60 | 59.60 | -2.61% | 70,523 |
| Nov 13, 2025 | 59.00 | 61.20 | 57.00 | 61.20 | 61.20 | 0.33% | 281,521 |
| Nov 12, 2025 | 52.50 | 61.00 | 51.90 | 61.00 | 61.00 | 17.31% | 4,789,019 |
| Nov 11, 2025 | 53.10 | 53.20 | 52.00 | 52.00 | 52.00 | -2.07% | 72,726 |
| Nov 10, 2025 | 52.50 | 53.10 | 52.30 | 53.10 | 53.10 | 1.14% | 25,711 |
| Nov 7, 2025 | 52.30 | 53.40 | 51.80 | 52.50 | 52.50 | -1.69% | 65,904 |
| Nov 6, 2025 | 55.00 | 55.00 | 53.00 | 53.40 | 53.40 | -2.91% | 118,774 |
| Nov 5, 2025 | 55.00 | 55.70 | 54.80 | 55.00 | 55.00 | -1.79% | 63,509 |
| Nov 4, 2025 | 56.50 | 56.90 | 55.70 | 56.00 | 56.00 | -1.58% | 38,823 |
| Nov 3, 2025 | 56.80 | 57.00 | 56.50 | 56.90 | 56.90 | -0.70% | 29,050 |
| Oct 31, 2025 | 57.40 | 57.40 | 56.90 | 57.30 | 57.30 | -0.17% | 16,200 |
| Oct 30, 2025 | 57.40 | 57.40 | 57.00 | 57.40 | 57.40 | -0.86% | 32,170 |
| Oct 29, 2025 | 57.60 | 58.00 | 57.60 | 57.90 | 57.90 | 0.35% | 36,051 |
| Oct 28, 2025 | 57.10 | 58.40 | 57.10 | 57.70 | 57.70 | 0.70% | 52,403 |
| Oct 27, 2025 | 57.30 | 57.80 | 57.10 | 57.30 | 57.30 | -0.35% | 73,200 |
| Oct 23, 2025 | 57.10 | 57.60 | 57.00 | 57.50 | 57.50 | - | 32,092 |
| Oct 22, 2025 | 58.00 | 58.00 | 57.00 | 57.50 | 57.50 | -0.86% | 80,490 |
| Oct 21, 2025 | 58.00 | 58.30 | 57.70 | 58.00 | 58.00 | -0.34% | 104,000 |
| Oct 20, 2025 | 58.10 | 58.20 | 57.80 | 58.20 | 58.20 | 0.34% | 44,745 |
| Oct 17, 2025 | 58.00 | 58.50 | 57.70 | 58.00 | 58.00 | -0.17% | 87,515 |
| Oct 16, 2025 | 58.10 | 59.20 | 58.00 | 58.10 | 58.10 | 0.17% | 60,040 |
| Oct 15, 2025 | 58.10 | 58.60 | 57.30 | 58.00 | 58.00 | -1.69% | 97,100 |
| Oct 14, 2025 | 60.30 | 60.30 | 58.40 | 59.00 | 59.00 | -1.67% | 73,266 |
| Oct 13, 2025 | 59.50 | 61.00 | 59.20 | 60.00 | 60.00 | 0.84% | 167,020 |
| Oct 9, 2025 | 59.80 | 59.80 | 58.80 | 59.50 | 59.50 | -0.50% | 173,266 |
| Oct 8, 2025 | 60.90 | 60.90 | 59.00 | 59.80 | 59.80 | -0.83% | 111,089 |
| Oct 7, 2025 | 62.00 | 62.20 | 60.00 | 60.30 | 60.30 | -1.63% | 377,444 |
| Oct 3, 2025 | 62.10 | 62.30 | 61.30 | 61.30 | 61.30 | -1.61% | 129,600 |