Holy Stone Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	79.700	80.100	79.300	79.900	79.383	146,483
2025-07-25	79.900	80.000	79.600	79.800	79.284	98,473
2025-07-24	79.200	79.900	79.000	79.900	79.383	88,396
2025-07-23	78.500	79.700	78.500	79.700	79.185	120,191
2025-07-22	79.700	79.800	78.300	78.400	77.893	167,715
2025-07-21	78.900	80.000	78.900	80.000	79.483	206,255
2025-07-18	79.400	79.700	79.100	79.700	79.185	121,628
2025-07-17	78.600	79.400	78.500	79.400	78.887	171,989
2025-07-16	77.400	78.900	77.300	78.800	78.291	179,812
2025-07-15	78.000	78.000	77.300	78.000	77.496	101,618
2025-07-14	78.000	78.000	77.200	77.800	77.297	107,518
2025-07-11	77.300	78.000	77.100	78.000	77.496	115,274
2025-07-10	77.100	77.500	77.000	77.500	76.999	170,290
2025-07-09	77.200	78.000	77.200	77.300	76.800	110,254
2025-07-08	77.300	77.500	76.800	77.500	76.999	152,340
2025-07-07	78.100	79.200	77.500	77.700	77.198	166,050
2025-07-04	79.200	79.500	78.300	78.600	78.092	140,200
2025-07-03	78.300	79.200	78.300	79.200	78.688	248,271
2025-07-02	78.400	78.600	78.000	78.600	78.092	145,050
2025-07-01	78.000	78.600	77.700	78.600	78.092	191,663
2025-06-30	78.000	78.400	77.600	78.000	77.496	222,010
2025-06-27	77.800	78.300	77.500	78.300	77.794	183,307
2025-06-26	77.800	78.200	77.300	77.400	76.900	260,451
2025-06-25	77.600	77.800	77.100	77.800	77.297	235,559
2025-06-24	76.900	77.800	75.000	77.500	76.999	674,568
2025-06-23	77.200	77.200	75.300	76.600	76.105	1,220,930
2025-06-20	84.800	84.800	83.700	83.700	77.694	1,219,006
2025-06-19	85.000	85.300	84.800	84.800	78.715	362,200
2025-06-18	84.700	86.100	84.600	85.100	78.994	891,395
2025-06-17	83.900	84.700	83.900	84.400	78.344	278,715
2025-06-16	84.000	84.200	83.700	83.900	77.880	118,269
2025-06-13	84.400	84.500	83.600	83.900	77.880	447,392
2025-06-12	85.000	85.100	84.500	84.600	78.530	458,333
2025-06-11	85.800	86.100	85.500	85.600	79.458	221,263
2025-06-10	85.800	86.200	85.600	85.800	79.644	1,207,610
2025-06-09	86.200	86.200	85.500	85.800	79.644	1,223,455
2025-06-06	85.700	86.300	85.100	85.900	79.737	836,955
2025-06-05	85.400	85.700	85.300	85.700	79.551	90,613
2025-06-04	85.200	85.800	84.800	85.700	79.551	197,801
2025-06-03	84.600	85.200	84.600	84.600	78.530	99,051
2025-06-02	85.000	85.200	84.400	84.600	78.530	168,747
2025-05-29	85.200	86.000	84.800	85.700	79.551	197,318
2025-05-28	85.000	85.200	84.100	84.900	78.808	155,081
2025-05-27	85.000	85.300	84.300	84.600	78.530	216,482
2025-05-26	85.400	85.400	85.000	85.200	79.087	158,150
2025-05-23	85.600	85.800	85.000	85.000	78.901	160,103
2025-05-22	85.900	86.000	85.300	85.600	79.458	87,040
2025-05-21	85.500	86.000	85.400	86.000	79.829	144,040
2025-05-20	85.500	85.600	85.200	85.600	79.458	81,179
2025-05-19	85.800	86.300	84.800	85.300	79.180	243,445
2025-05-16	85.800	86.200	85.500	85.800	79.644	196,691
2025-05-15	85.700	85.900	84.900	85.800	79.644	352,117
2025-05-14	85.600	85.900	85.200	85.700	79.551	234,824
2025-05-13	85.500	86.000	84.800	85.000	78.901	245,892
2025-05-12	85.600	85.600	84.900	85.100	78.994	194,200
2025-05-09	84.000	84.700	83.900	84.700	78.623	107,667
2025-05-08	83.500	84.500	83.500	84.000	77.973	237,500
2025-05-07	82.600	82.900	82.400	82.900	76.952	106,024
2025-05-06	82.000	83.000	82.000	83.000	77.045	120,057
2025-05-05	84.200	84.200	81.300	82.800	76.859	234,200

← NewerPage 6 of 21 · 1,219 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.