Holy Stone Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	88.900	88.900	87.200	87.800	70.092	359,912
2022-08-05	88.500	89.500	88.500	89.300	71.290	191,213
2022-08-04	90.000	90.000	88.200	89.000	71.050	403,888
2022-08-03	90.000	90.700	89.700	90.400	72.168	178,605
2022-08-02	90.700	90.800	89.800	90.800	72.487	347,760
2022-08-01	91.400	91.500	90.500	91.200	72.806	142,800
2022-07-29	91.400	91.700	91.100	91.400	72.966	161,714
2022-07-28	91.800	91.800	90.500	91.000	72.647	129,160
2022-07-27	90.800	90.800	89.700	90.800	72.487	247,008
2022-07-26	91.300	91.500	90.400	90.800	72.487	349,861
2022-07-25	91.700	91.700	91.100	91.300	72.886	154,596
2022-07-22	93.000	93.000	91.800	92.000	73.445	281,137
2022-07-21	90.700	92.500	90.700	92.400	73.764	405,472
2022-07-20	92.000	92.100	91.100	91.500	73.046	466,912
2022-07-19	91.800	91.800	90.700	91.400	72.966	420,799
2022-07-18	93.000	93.000	91.500	91.800	73.286	1,230,765
2022-07-15	99.000	101.00	98.800	101.00	73.445	1,984,186
2022-07-14	97.000	99.000	96.800	99.000	71.991	645,907
2022-07-13	96.800	97.200	96.400	96.800	70.391	476,917
2022-07-12	96.500	96.500	94.800	95.100	69.155	351,834
2022-07-11	98.200	98.200	96.400	97.000	70.536	267,105
2022-07-08	97.600	99.400	97.500	98.200	71.409	370,683
2022-07-07	96.100	97.500	95.000	97.400	70.827	252,015
2022-07-06	99.200	99.200	95.300	96.100	69.882	419,262
2022-07-05	99.500	99.500	97.000	99.200	72.136	247,012
2022-07-04	98.400	98.400	96.200	97.500	70.900	317,175
2022-07-01	100.00	100.00	96.000	96.300	70.027	508,583
2022-06-30	101.50	101.50	99.000	99.500	72.354	631,130
2022-06-29	101.50	101.50	100.00	101.50	73.809	423,383
2022-06-28	104.50	104.50	101.50	101.50	73.809	306,779
2022-06-27	103.00	105.00	102.50	104.50	75.990	341,318
2022-06-24	102.00	104.00	101.50	102.00	74.172	401,700
2022-06-23	103.50	103.50	100.50	102.50	74.536	582,975
2022-06-22	106.50	106.50	102.00	103.50	75.263	568,171
2022-06-21	106.00	106.50	105.00	106.50	77.445	322,771
2022-06-20	108.50	108.50	105.00	105.50	76.717	560,879
2022-06-17	109.00	109.00	107.50	108.50	78.899	418,051
2022-06-16	111.00	112.00	109.00	109.00	79.263	375,538
2022-06-15	110.50	111.00	110.00	111.00	80.717	172,816
2022-06-14	111.00	111.00	109.50	110.50	80.353	258,433
2022-06-13	111.50	111.50	111.00	111.00	80.717	247,811
2022-06-10	113.00	113.50	113.00	113.00	82.171	113,736
2022-06-09	113.50	114.00	113.00	113.50	82.535	119,805
2022-06-08	113.50	114.00	113.00	113.00	82.171	268,095
2022-06-07	114.00	114.00	113.50	114.00	82.898	120,900
2022-06-06	114.00	115.00	112.50	114.00	82.898	393,963
2022-06-02	112.00	113.00	112.00	113.00	82.171	193,960
2022-06-01	111.50	113.00	111.00	112.50	81.808	326,026
2022-05-31	112.00	112.50	111.00	112.50	81.808	289,301
2022-05-30	111.00	112.00	110.50	112.00	81.444	557,130
2022-05-27	110.00	110.50	109.50	109.50	79.626	270,084
2022-05-26	109.50	110.00	109.00	109.50	79.626	147,115
2022-05-25	109.00	109.50	108.50	109.00	79.263	298,719
2022-05-24	109.50	110.00	108.00	109.00	79.263	334,359
2022-05-23	110.00	110.50	109.00	109.50	79.626	274,139
2022-05-20	110.50	110.50	109.00	110.00	79.990	348,634
2022-05-19	109.50	110.00	108.50	110.00	79.990	481,018
2022-05-18	112.00	112.50	110.50	111.00	80.717	528,318
2022-05-17	111.50	112.50	111.00	112.00	81.444	167,251
2022-05-16	111.50	111.50	110.00	111.00	80.717	143,989

← NewerPage 18 of 21 · 1,220 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.