Holy Stone Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	87.900	88.400	87.800	88.300	70.491	184,874
2022-11-01	87.200	88.000	87.200	87.500	69.853	73,510
2022-10-31	86.500	88.000	85.400	87.300	69.693	224,731
2022-10-28	85.500	86.000	84.800	86.000	68.655	116,770
2022-10-27	86.600	86.600	86.000	86.100	68.735	100,873
2022-10-26	86.400	86.500	85.500	86.000	68.655	81,900
2022-10-25	86.700	86.700	85.200	86.000	68.655	80,850
2022-10-24	86.000	86.500	85.900	86.100	68.735	106,782
2022-10-21	85.800	85.800	84.700	85.700	68.416	59,850
2022-10-20	86.900	86.900	84.100	85.800	68.496	332,895
2022-10-19	87.200	87.300	86.600	86.900	69.374	109,200
2022-10-18	86.100	87.300	85.700	87.300	69.693	136,921
2022-10-17	85.600	85.700	83.700	85.700	68.416	95,670
2022-10-14	85.300	86.000	85.000	85.700	68.416	120,750
2022-10-13	86.100	86.100	83.500	84.500	67.458	175,376
2022-10-12	87.000	87.000	84.900	86.300	68.895	108,829
2022-10-11	87.000	87.000	85.000	85.600	68.336	155,143
2022-10-07	88.000	88.000	86.700	87.500	69.853	121,800
2022-10-06	88.500	88.500	87.000	88.000	70.252	88,252
2022-10-05	89.000	89.000	86.800	88.000	70.252	107,313
2022-10-04	87.000	87.500	86.500	87.500	69.853	95,559
2022-10-03	86.500	86.500	85.500	86.500	69.054	60,255
2022-09-30	85.600	86.900	84.400	86.900	69.374	264,043
2022-09-29	83.400	87.000	83.400	86.700	69.214	590,247
2022-09-28	85.500	85.500	82.200	83.000	66.260	336,010
2022-09-27	85.200	85.500	84.900	85.500	68.256	190,665
2022-09-26	87.100	87.100	85.200	85.200	68.017	308,755
2022-09-23	87.500	88.600	87.300	88.000	70.252	175,350
2022-09-22	88.200	88.700	87.000	88.400	70.571	144,375
2022-09-21	88.500	89.000	88.100	89.000	71.050	155,820
2022-09-20	89.100	89.800	88.500	89.000	71.050	84,057
2022-09-19	89.000	89.300	88.300	89.000	71.050	108,151
2022-09-16	90.000	90.000	89.000	89.400	71.370	112,353
2022-09-15	89.400	90.200	89.400	90.200	72.008	119,140
2022-09-14	88.400	89.900	88.100	89.900	71.769	124,952
2022-09-13	90.900	90.900	89.600	89.800	71.689	155,400
2022-09-12	90.800	91.300	90.200	90.400	72.168	255,588
2022-09-08	88.000	90.900	87.700	90.800	72.487	498,834
2022-09-07	88.000	88.000	87.200	88.000	70.252	99,750
2022-09-06	88.500	88.900	88.100	88.500	70.651	78,960
2022-09-05	89.300	89.300	88.000	88.400	70.571	124,005
2022-09-02	88.600	88.900	88.400	88.600	70.731	164,902
2022-09-01	89.000	89.000	88.200	88.700	70.811	189,011
2022-08-31	88.300	89.900	88.300	89.300	71.290	238,402
2022-08-30	88.800	88.800	88.500	88.600	70.731	195,535
2022-08-29	89.500	89.500	88.300	88.600	70.731	375,940
2022-08-26	90.100	90.500	90.100	90.300	72.088	203,710
2022-08-25	90.000	90.400	89.700	90.000	71.849	182,283
2022-08-24	90.300	90.300	89.500	90.000	71.849	175,371
2022-08-23	90.100	90.200	89.700	90.200	72.008	143,430
2022-08-22	90.500	90.500	90.200	90.500	72.248	58,800
2022-08-19	90.000	91.000	89.900	90.900	72.567	210,527
2022-08-18	90.100	90.100	89.600	90.100	71.928	118,671
2022-08-17	90.700	90.700	90.200	90.300	72.088	126,870
2022-08-16	91.000	91.000	90.000	90.600	72.327	221,765
2022-08-15	90.200	90.900	90.100	90.800	72.487	283,657
2022-08-12	89.000	90.100	89.000	89.800	71.689	407,715
2022-08-11	87.700	88.900	87.500	88.900	70.970	348,894
2022-08-10	86.800	86.900	85.800	86.900	69.374	421,318
2022-08-09	87.800	87.800	86.800	87.200	69.613	309,214

← NewerPage 17 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.