Holy Stone Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 109.00 | 110.50 | 109.00 | 110.50 | 80.353 | 185,778 |
| 2022-05-12 | 109.50 | 110.50 | 108.50 | 109.50 | 79.626 | 598,049 |
| 2022-05-11 | 113.00 | 113.00 | 109.50 | 110.50 | 80.353 | 493,659 |
| 2022-05-10 | 112.00 | 112.50 | 110.00 | 112.50 | 81.808 | 515,057 |
| 2022-05-09 | 113.00 | 113.50 | 112.50 | 112.50 | 81.808 | 299,736 |
| 2022-05-06 | 114.00 | 115.00 | 113.50 | 115.00 | 83.626 | 178,857 |
| 2022-05-05 | 116.00 | 116.50 | 114.50 | 115.50 | 83.989 | 317,961 |
| 2022-05-04 | 113.50 | 114.00 | 113.00 | 114.00 | 82.898 | 149,730 |
| 2022-05-03 | 113.50 | 114.00 | 112.50 | 113.50 | 82.535 | 177,476 |
| 2022-04-29 | 114.50 | 114.50 | 113.00 | 114.00 | 82.898 | 301,338 |
| 2022-04-28 | 114.00 | 114.50 | 112.50 | 114.00 | 82.898 | 189,036 |
| 2022-04-27 | 112.50 | 113.50 | 112.00 | 113.50 | 82.535 | 405,012 |
| 2022-04-26 | 114.50 | 115.00 | 114.00 | 114.50 | 83.262 | 165,007 |
| 2022-04-25 | 114.50 | 115.00 | 114.00 | 114.50 | 83.262 | 466,788 |
| 2022-04-22 | 115.00 | 116.50 | 114.50 | 116.50 | 84.716 | 186,911 |
| 2022-04-21 | 116.50 | 116.50 | 115.50 | 115.50 | 83.989 | 183,150 |
| 2022-04-20 | 115.50 | 116.00 | 115.00 | 116.00 | 84.353 | 183,074 |
| 2022-04-19 | 115.00 | 115.50 | 114.50 | 115.50 | 83.989 | 299,395 |
| 2022-04-18 | 115.50 | 115.50 | 114.00 | 114.50 | 83.262 | 184,183 |
| 2022-04-15 | 116.00 | 116.00 | 115.00 | 115.50 | 83.989 | 248,113 |
| 2022-04-14 | 117.00 | 117.00 | 116.00 | 116.00 | 84.353 | 171,151 |
| 2022-04-13 | 115.50 | 117.00 | 115.50 | 117.00 | 85.080 | 165,900 |
| 2022-04-12 | 115.50 | 116.00 | 114.50 | 115.00 | 83.626 | 309,891 |
| 2022-04-11 | 118.00 | 118.00 | 116.00 | 116.00 | 84.353 | 396,135 |
| 2022-04-08 | 118.00 | 118.00 | 117.00 | 117.50 | 85.444 | 168,262 |
| 2022-04-07 | 118.00 | 118.50 | 117.00 | 117.00 | 85.080 | 381,214 |
| 2022-04-06 | 120.00 | 120.00 | 118.50 | 118.50 | 86.171 | 221,550 |
| 2022-04-01 | 119.00 | 120.00 | 118.50 | 120.00 | 87.262 | 156,713 |
| 2022-03-31 | 120.00 | 120.00 | 119.00 | 120.00 | 87.262 | 295,237 |
| 2022-03-30 | 120.00 | 120.00 | 119.00 | 120.00 | 87.262 | 265,062 |
| 2022-03-29 | 119.50 | 120.50 | 119.00 | 119.00 | 86.534 | 193,505 |
| 2022-03-28 | 119.00 | 120.00 | 118.50 | 119.50 | 86.898 | 298,935 |
| 2022-03-25 | 121.00 | 121.50 | 120.00 | 120.00 | 87.262 | 263,556 |
| 2022-03-24 | 120.00 | 121.00 | 120.00 | 121.00 | 87.989 | 349,014 |
| 2022-03-23 | 120.50 | 121.50 | 120.00 | 120.00 | 87.262 | 531,295 |
| 2022-03-22 | 120.00 | 120.50 | 119.50 | 120.00 | 87.262 | 406,910 |
| 2022-03-21 | 118.50 | 120.50 | 118.50 | 120.00 | 87.262 | 533,034 |
| 2022-03-18 | 118.00 | 120.50 | 118.00 | 118.50 | 86.171 | 1,024,334 |
| 2022-03-17 | 117.50 | 119.50 | 117.50 | 119.00 | 86.534 | 727,681 |
| 2022-03-16 | 117.00 | 117.50 | 115.50 | 116.00 | 84.353 | 614,352 |
| 2022-03-15 | 118.50 | 118.50 | 115.50 | 116.00 | 84.353 | 868,782 |
| 2022-03-14 | 119.00 | 119.50 | 118.00 | 118.50 | 86.171 | 294,111 |
| 2022-03-11 | 118.50 | 120.00 | 118.50 | 119.00 | 86.534 | 362,800 |
| 2022-03-10 | 118.50 | 120.00 | 118.50 | 119.00 | 86.534 | 1,206,074 |
| 2022-03-09 | 115.50 | 116.00 | 114.50 | 115.50 | 83.989 | 781,968 |
| 2022-03-08 | 115.00 | 117.50 | 113.00 | 113.50 | 82.535 | 1,510,165 |
| 2022-03-07 | 119.00 | 119.00 | 116.50 | 116.50 | 84.716 | 692,465 |
| 2022-03-04 | 119.00 | 120.50 | 118.50 | 119.50 | 86.898 | 428,580 |
| 2022-03-03 | 119.00 | 120.50 | 119.00 | 119.50 | 86.898 | 587,185 |
| 2022-03-02 | 118.00 | 119.00 | 118.00 | 118.50 | 86.171 | 229,007 |
| 2022-03-01 | 117.00 | 119.00 | 117.00 | 118.50 | 86.171 | 386,068 |
| 2022-02-25 | 117.00 | 117.50 | 116.00 | 117.00 | 85.080 | 326,489 |
| 2022-02-24 | 118.50 | 118.50 | 116.00 | 116.50 | 84.716 | 516,821 |
| 2022-02-23 | 117.50 | 119.00 | 117.50 | 118.50 | 86.171 | 277,483 |
| 2022-02-22 | 119.50 | 119.50 | 117.00 | 118.00 | 85.807 | 398,492 |
| 2022-02-21 | 118.50 | 119.50 | 118.00 | 119.00 | 86.534 | 267,955 |
| 2022-02-18 | 118.00 | 119.00 | 118.00 | 119.00 | 86.534 | 301,470 |
| 2022-02-17 | 118.50 | 119.50 | 117.50 | 118.00 | 85.807 | 414,781 |
| 2022-02-16 | 118.50 | 118.50 | 117.50 | 118.50 | 86.171 | 236,170 |
| 2022-02-15 | 117.00 | 118.50 | 117.00 | 117.50 | 85.444 | 218,694 |
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.