Holy Stone Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	87.600	89.000	87.400	89.000	82.614	378,410
2024-07-30	87.000	88.000	86.300	87.900	81.593	882,060
2024-07-29	89.600	89.700	87.300	87.800	81.500	932,279
2024-07-26	89.200	89.300	88.000	89.300	82.893	395,500
2024-07-23	90.600	90.900	89.800	90.200	83.728	533,843
2024-07-22	92.400	92.400	89.900	90.600	84.099	781,807
2024-07-19	93.800	93.800	91.700	92.000	85.399	498,488
2024-07-18	93.400	94.200	92.800	93.800	87.070	284,134
2024-07-17	94.500	94.700	93.500	94.300	87.534	334,461
2024-07-16	93.300	95.200	93.300	94.300	87.534	650,071
2024-07-15	93.300	93.300	92.300	93.000	86.327	153,938
2024-07-12	93.100	93.100	92.000	93.100	86.420	140,587
2024-07-11	92.700	93.800	91.600	93.100	86.420	486,651
2024-07-10	92.800	93.000	92.500	92.700	86.049	355,744
2024-07-09	93.900	93.900	92.400	92.800	86.141	337,400
2024-07-08	93.600	93.900	93.000	93.900	87.163	358,505
2024-07-05	94.500	94.500	93.500	93.900	87.163	211,050
2024-07-04	93.100	94.100	93.000	93.900	87.163	294,420
2024-07-03	92.900	93.300	92.500	93.000	86.327	193,910
2024-07-02	93.100	93.100	92.300	92.900	86.234	406,640
2024-07-01	93.800	93.800	93.100	93.300	86.606	228,482
2024-06-28	93.300	93.900	93.000	93.900	87.163	194,505
2024-06-27	94.100	94.100	92.700	93.300	86.606	593,778
2024-06-26	95.400	95.400	94.000	94.700	87.905	409,204
2024-06-25	95.500	95.500	94.100	95.300	88.462	297,279
2024-06-24	95.000	96.100	95.000	95.200	88.369	1,027,446
2024-06-21	98.700	99.700	98.500	99.700	87.905	1,253,931
2024-06-20	98.800	98.800	98.100	98.700	87.023	374,078
2024-06-19	99.200	99.200	98.700	98.800	87.112	388,342
2024-06-18	99.400	99.400	98.900	99.000	87.288	297,076
2024-06-17	99.100	99.200	98.700	99.100	87.376	387,255
2024-06-14	99.000	99.400	98.600	99.100	87.376	673,109
2024-06-13	98.400	98.700	98.200	98.600	86.935	131,989
2024-06-12	98.200	98.400	98.100	98.400	86.759	95,202
2024-06-11	98.800	98.800	98.300	98.300	86.671	178,306
2024-06-07	98.700	99.000	98.400	98.800	87.112	105,308
2024-06-06	98.900	98.900	98.200	98.400	86.759	122,246
2024-06-05	98.700	99.000	98.100	98.600	86.935	123,303
2024-06-04	98.600	99.300	98.600	98.700	87.023	102,450
2024-06-03	99.000	99.700	99.000	99.000	87.288	218,536
2024-05-31	99.000	100.50	99.000	99.000	87.288	563,945
2024-05-30	99.100	99.100	98.500	98.600	86.935	133,555
2024-05-29	98.600	99.400	98.600	99.200	87.464	183,852
2024-05-28	99.100	99.400	97.000	99.200	87.464	414,450
2024-05-27	98.700	99.500	98.500	99.100	87.376	502,063
2024-05-24	97.500	98.300	97.000	98.300	86.671	151,121
2024-05-23	97.500	97.900	97.300	97.500	85.965	116,950
2024-05-22	98.000	98.100	97.500	97.500	85.965	200,254
2024-05-21	97.800	98.000	97.300	98.000	86.406	104,804
2024-05-20	98.400	98.500	97.200	98.000	86.406	140,335
2024-05-17	97.700	98.100	97.600	97.700	86.142	80,003
2024-05-16	98.100	98.400	97.800	98.200	86.583	354,900
2024-05-15	97.700	98.000	97.500	97.700	86.142	161,900
2024-05-14	98.400	98.400	97.800	98.000	86.406	148,805
2024-05-13	98.000	98.300	97.800	98.300	86.671	158,688
2024-05-10	98.000	98.200	97.600	98.000	86.406	145,457
2024-05-09	97.800	97.900	97.300	97.900	86.318	100,018
2024-05-08	97.900	97.900	97.500	97.900	86.318	120,080
2024-05-07	98.000	98.200	97.200	97.700	86.142	180,403
2024-05-06	97.900	98.500	97.800	98.000	86.406	353,150

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	5.8000 TWD
2025-06-23	5.5000 TWD
2024-06-24	5.0000 TWD
2023-07-20	5.2500 TWD
2022-07-18	9.0000 TWD
2021-07-22	8.0000 TWD
2020-07-16	7.0000 TWD
2019-07-11	9.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.