Holy Stone Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	106.00	107.00	103.50	106.00	105.31	1,808,015
2026-01-15	108.00	109.00	105.00	105.50	104.82	2,242,425
2026-01-14	107.50	110.00	106.50	107.00	106.31	6,658,535
2026-01-13	105.50	106.50	103.00	106.50	105.81	1,867,366
2026-01-12	104.00	106.00	103.50	105.00	104.32	1,002,331
2026-01-09	104.50	104.50	102.00	104.00	103.33	975,778
2026-01-08	105.50	105.50	103.00	104.50	103.82	1,133,683
2026-01-07	107.00	108.00	105.00	106.00	105.31	1,173,415
2026-01-06	104.50	106.00	103.00	106.00	105.31	1,189,702
2026-01-05	108.00	108.00	103.50	104.00	103.33	2,035,129
2026-01-02	102.50	107.00	102.50	106.00	105.31	2,739,750
2025-12-31	100.50	102.50	100.00	102.00	101.34	905,725
2025-12-30	100.00	100.50	99.500	100.00	99.353	550,302
2025-12-29	100.50	101.00	99.600	100.00	99.353	680,356
2025-12-26	100.50	101.00	99.600	100.50	99.850	508,470
2025-12-24	102.00	103.50	99.700	99.800	99.155	1,205,502
2025-12-23	102.50	102.50	100.50	101.00	100.35	500,791
2025-12-22	101.00	102.00	100.50	102.00	101.34	441,413
2025-12-19	101.00	102.00	100.00	100.00	99.353	1,033,168
2025-12-18	100.00	101.50	99.800	100.00	99.353	511,280
2025-12-17	101.00	101.50	100.00	100.50	99.850	438,400
2025-12-16	100.50	101.00	99.100	100.50	99.850	1,466,951
2025-12-15	104.00	104.00	101.00	102.00	101.34	1,138,996
2025-12-12	105.50	106.00	101.50	103.00	102.33	1,571,904
2025-12-11	108.50	109.00	104.50	104.50	103.82	1,920,593
2025-12-10	106.00	108.50	106.00	108.00	107.30	3,039,295
2025-12-09	106.00	107.00	105.00	106.00	105.31	1,564,332
2025-12-08	104.50	105.00	103.50	105.00	104.32	922,475
2025-12-05	103.50	104.00	102.50	103.50	102.83	704,221
2025-12-04	103.50	104.50	103.00	103.50	102.83	688,396
2025-12-03	102.50	104.50	102.50	103.00	102.33	1,049,350
2025-12-02	103.00	103.50	101.00	101.50	100.84	1,196,594
2025-12-01	105.50	105.50	102.00	102.50	101.84	1,073,850
2025-11-28	108.00	109.00	105.00	105.00	104.32	1,931,654
2025-11-27	104.50	107.00	104.50	106.50	105.81	1,957,284
2025-11-26	104.00	105.00	103.50	105.00	104.32	1,381,932
2025-11-25	106.50	107.50	103.00	104.00	103.33	2,918,594
2025-11-24	108.00	109.00	104.50	105.50	104.82	4,180,931
2025-11-21	112.00	113.50	105.00	105.50	104.82	15,928,812
2025-11-20	110.00	113.00	110.00	113.00	112.27	2,866,680
2025-11-19	101.00	103.50	99.300	103.00	102.33	2,006,246
2025-11-18	101.00	103.00	99.900	100.00	99.353	2,237,145
2025-11-17	106.00	106.00	101.50	102.00	101.34	2,045,372
2025-11-14	107.00	111.00	105.00	105.50	104.82	3,809,700
2025-11-13	106.50	111.50	106.00	109.50	108.79	6,952,877
2025-11-12	107.00	108.00	104.50	106.50	105.81	1,687,485
2025-11-11	104.00	109.50	104.00	106.50	105.81	3,418,857
2025-11-10	107.00	107.50	102.00	103.00	102.33	3,155,240
2025-11-07	114.00	114.00	107.50	108.00	107.30	3,247,271
2025-11-06	115.50	116.00	110.00	114.50	113.76	3,809,588
2025-11-05	113.00	115.50	112.50	114.50	113.76	2,904,611
2025-11-04	114.00	116.00	113.50	114.50	113.76	2,509,012
2025-11-03	113.50	115.50	112.00	113.00	112.27	2,513,337
2025-10-31	115.00	115.50	111.50	114.00	113.26	2,854,384
2025-10-30	115.50	117.50	112.50	114.50	113.76	3,859,855
2025-10-29	120.50	121.00	115.00	115.50	114.75	5,023,908
2025-10-28	118.50	119.50	115.00	119.00	118.23	5,537,760
2025-10-27	123.00	125.00	116.50	118.00	117.24	14,519,919
2025-10-23	117.50	126.50	116.50	119.50	118.73	21,704,698
2025-10-22	112.50	119.00	111.00	117.50	116.74	8,560,258

← NewerPage 4 of 5 · 242 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.