Holy Stone Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	116.00	119.00	110.00	113.50	112.77	19,820,669
2025-10-20	107.00	115.50	106.00	115.50	114.75	11,634,357
2025-10-17	103.50	106.50	103.00	105.00	104.32	4,135,114
2025-10-16	104.50	106.00	103.00	103.50	102.83	2,439,028
2025-10-15	102.00	103.50	101.00	103.50	102.83	2,623,569
2025-10-14	103.00	103.50	99.500	100.50	99.850	3,266,009
2025-10-13	98.100	102.50	98.100	102.00	101.34	2,270,111
2025-10-09	102.00	105.50	101.00	102.00	101.34	5,167,700
2025-10-08	99.800	101.50	98.500	100.50	99.850	3,202,375
2025-10-07	99.000	100.50	97.600	99.500	98.857	3,375,650
2025-10-03	97.400	99.000	97.000	98.100	97.466	1,690,308
2025-10-02	98.000	98.400	96.500	97.400	96.770	1,243,434
2025-10-01	97.600	100.00	95.600	96.500	95.876	3,572,481
2025-09-30	94.400	97.000	93.600	97.000	96.373	1,240,571
2025-09-29	94.000	94.000	94.000	94.000	93.392	0
2025-09-26	94.100	96.200	93.600	94.000	93.392	2,260,320
2025-09-25	97.000	97.500	93.600	94.300	93.690	2,583,151
2025-09-24	96.900	99.300	95.100	97.300	96.671	4,289,255
2025-09-23	98.600	98.600	95.200	97.000	96.373	3,950,593
2025-09-22	98.800	103.00	98.500	99.800	99.155	12,300,982
2025-09-19	90.000	96.800	90.000	95.600	94.982	4,914,293
2025-09-18	89.500	89.500	88.500	89.200	88.623	574,423
2025-09-17	87.500	89.000	87.500	88.500	87.928	772,410
2025-09-16	87.000	87.500	86.600	87.500	86.934	291,050
2025-09-15	87.300	87.800	86.700	87.100	86.537	464,761
2025-09-12	84.600	88.300	84.600	87.400	86.835	1,293,868
2025-09-11	85.000	85.400	84.600	84.800	84.252	222,026
2025-09-10	85.000	85.400	84.800	85.100	84.550	203,526
2025-09-09	84.600	85.100	84.200	85.000	84.450	281,110
2025-09-08	84.900	84.900	83.600	83.900	83.358	262,235
2025-09-05	84.400	85.000	84.000	84.500	83.954	187,800
2025-09-04	84.600	85.000	84.500	84.900	84.351	139,919
2025-09-03	83.300	84.400	83.300	84.400	83.854	127,179
2025-09-02	84.200	84.200	83.200	83.700	83.159	167,550
2025-09-01	85.300	85.300	83.400	84.200	83.656	283,455
2025-08-29	85.500	85.600	84.900	85.500	84.947	370,751
2025-08-28	84.500	85.000	84.400	85.000	84.450	422,575
2025-08-27	83.700	84.600	83.700	84.500	83.954	349,780
2025-08-26	83.700	84.500	83.400	83.700	83.159	455,250
2025-08-25	84.000	84.400	83.300	83.800	83.258	450,375
2025-08-22	81.000	83.400	81.000	83.100	82.563	806,042
2025-08-21	80.800	81.200	80.800	81.200	80.675	191,564
2025-08-20	80.900	80.900	79.800	80.800	80.278	198,500
2025-08-19	80.600	80.900	80.500	80.900	80.377	144,509
2025-08-18	80.800	81.100	80.000	80.900	80.377	186,700
2025-08-15	80.500	80.800	80.100	80.500	79.980	92,228
2025-08-14	80.500	80.800	80.000	80.500	79.980	125,579
2025-08-13	80.800	81.000	80.200	80.200	79.681	165,256
2025-08-12	80.100	80.600	79.900	80.600	80.079	121,418
2025-08-11	80.700	80.800	79.500	80.500	79.980	254,660
2025-08-08	81.500	81.500	80.400	80.900	80.377	195,657
2025-08-07	81.500	81.700	81.000	81.300	80.774	197,522
2025-08-06	80.500	81.000	80.500	80.800	80.278	118,435
2025-08-05	79.700	80.700	79.700	80.700	80.178	241,350
2025-08-04	79.500	79.900	79.100	79.900	79.383	81,110
2025-08-01	80.100	80.100	80.100	80.100	79.582	0
2025-07-31	79.800	80.200	79.300	80.100	79.582	389,303
2025-07-30	79.300	79.800	79.200	79.800	79.284	90,019
2025-07-29	79.800	79.900	79.500	79.500	78.986	83,267
2025-07-28	79.700	80.100	79.300	79.900	79.383	146,483

← NewerPage 5 of 21 · 1,218 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.