Holy Stone Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	83.700	84.000	83.400	84.000	77.973	138,300
2025-04-30	83.200	83.500	82.700	83.500	77.509	191,233
2025-04-29	82.600	83.600	82.500	83.300	77.323	226,102
2025-04-28	81.800	83.000	81.600	82.700	76.766	199,210
2025-04-25	82.100	82.200	81.600	81.800	75.931	193,100
2025-04-24	80.900	81.800	80.700	81.600	75.745	199,470
2025-04-23	80.500	81.200	80.500	81.000	75.188	309,355
2025-04-22	79.700	80.000	78.700	79.500	73.796	178,000
2025-04-21	81.000	81.000	79.600	80.300	74.538	241,050
2025-04-18	80.700	81.200	80.500	80.600	74.817	113,153
2025-04-17	80.500	81.300	80.100	80.700	74.910	151,706
2025-04-16	81.700	81.800	80.800	81.000	75.188	301,101
2025-04-15	79.800	81.700	79.700	81.700	75.838	446,201
2025-04-14	80.300	81.600	79.500	79.700	73.981	694,814
2025-04-11	76.100	79.400	73.700	79.400	73.703	775,850
2025-04-10	78.800	78.800	78.800	78.800	73.146	331,270
2025-04-09	76.500	77.400	71.700	71.700	66.555	1,309,212
2025-04-08	80.700	80.700	76.400	78.000	72.403	1,161,211
2025-04-07	80.400	80.400	80.400	80.400	74.631	374,443
2025-04-02	89.200	89.500	88.100	89.300	82.893	237,012
2025-04-01	88.600	88.600	87.500	88.600	82.243	269,741
2025-03-31	89.100	89.100	87.200	87.300	81.036	625,524
2025-03-28	90.300	90.400	89.300	90.200	83.728	364,388
2025-03-27	91.100	91.100	90.200	91.000	84.471	167,667
2025-03-26	91.100	91.200	90.100	91.200	84.656	527,800
2025-03-25	93.000	93.000	90.900	91.000	84.471	603,251
2025-03-24	93.000	93.000	91.400	92.500	85.863	441,107
2025-03-21	93.500	93.500	92.500	92.900	86.234	331,032
2025-03-20	93.200	93.600	92.500	93.600	86.884	415,702
2025-03-19	93.400	93.500	92.300	92.900	86.234	396,186
2025-03-18	93.200	93.600	92.000	93.000	86.327	487,398
2025-03-17	92.600	93.300	92.100	93.200	86.513	653,170
2025-03-14	93.600	94.100	92.800	93.500	86.791	581,571
2025-03-13	93.000	94.600	93.000	93.500	86.791	1,256,452
2025-03-12	92.300	92.800	92.100	92.700	86.049	478,552
2025-03-11	90.800	92.400	90.400	92.400	85.770	1,105,686
2025-03-10	91.400	91.700	90.800	91.700	85.120	528,766
2025-03-07	91.400	91.500	90.300	91.400	84.842	517,188
2025-03-06	91.600	91.800	90.800	91.500	84.935	577,869
2025-03-05	90.100	91.500	89.900	91.500	84.935	1,050,402
2025-03-04	88.000	89.600	87.600	89.500	83.078	713,350
2025-03-03	86.600	89.300	86.600	88.600	82.243	1,609,824
2025-02-27	87.500	88.400	85.000	85.000	78.901	5,291,446
2025-02-26	87.700	87.700	87.000	87.500	81.222	681,577
2025-02-25	87.700	87.800	86.800	87.800	81.500	814,262
2025-02-24	87.700	87.900	87.500	87.900	81.593	501,005
2025-02-21	88.100	88.200	87.600	88.000	81.686	424,700
2025-02-20	87.800	88.100	87.600	88.000	81.686	381,100
2025-02-19	88.000	88.300	87.400	87.800	81.500	555,250
2025-02-18	88.000	88.200	87.600	88.200	81.872	474,304
2025-02-17	88.300	88.300	87.400	87.800	81.500	1,204,175
2025-02-14	88.400	88.400	87.800	88.100	81.779	356,029
2025-02-13	88.200	88.500	88.000	88.400	82.057	443,625
2025-02-12	88.000	88.300	87.400	88.100	81.779	418,205
2025-02-11	88.800	88.800	88.100	88.100	81.779	218,260
2025-02-10	88.400	88.600	88.200	88.600	82.243	228,252
2025-02-07	88.800	89.100	88.000	88.900	82.521	240,546
2025-02-06	88.700	89.100	88.000	88.900	82.521	375,160
2025-02-05	87.300	88.300	86.800	88.200	81.872	514,928
2025-02-04	86.900	86.900	86.200	86.600	80.386	149,221

← NewerPage 7 of 21 · 1,216 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.