Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.380 | 7.390 | 7.010 | 7.020 | 7.020 | 79,151 |
| 2026-10-19 | 7.760 | 7.760 | 7.070 | 7.300 | 7.300 | 165,695 |
| 2026-10-16 | 8.010 | 8.100 | 7.750 | 7.750 | 7.750 | 38,500 |
| 2026-10-15 | 7.930 | 8.250 | 7.690 | 7.690 | 7.690 | 38,161 |
| 2026-10-14 | 8.230 | 8.250 | 7.900 | 8.250 | 8.250 | 60,972 |
| 2026-10-13 | 7.840 | 8.210 | 7.800 | 7.920 | 7.920 | 47,350 |
| 2026-10-12 | 8.210 | 8.210 | 7.760 | 8.080 | 8.080 | 95,515 |
| 2026-10-08 | 8.500 | 8.500 | 7.760 | 8.100 | 8.100 | 124,182 |
| 2026-10-07 | 9.110 | 9.110 | 8.180 | 8.480 | 8.480 | 230,560 |
| 2026-10-06 | 9.070 | 9.380 | 8.650 | 8.690 | 8.690 | 322,447 |
| 2026-10-05 | 9.340 | 10.050 | 9.070 | 9.400 | 9.400 | 568,341 |
| 2026-10-02 | 8.080 | 9.680 | 8.070 | 9.060 | 9.060 | 625,351 |
| 2026-10-01 | 7.450 | 8.540 | 7.250 | 8.270 | 8.270 | 365,936 |
| 2026-09-30 | 7.350 | 7.500 | 7.070 | 7.330 | 7.330 | 122,260 |
| 2026-09-29 | 7.310 | 7.370 | 7.080 | 7.370 | 7.370 | 8,807 |
| 2026-09-24 | 7.250 | 7.250 | 7.150 | 7.150 | 7.150 | 10,036 |
| 2026-09-23 | 7.070 | 7.320 | 7.000 | 7.270 | 7.270 | 25,056 |
| 2026-09-22 | 7.100 | 7.250 | 6.970 | 7.000 | 7.000 | 44,115 |
| 2026-09-21 | 7.380 | 7.380 | 7.030 | 7.380 | 7.380 | 5,340 |
| 2026-09-18 | 7.350 | 7.360 | 7.010 | 7.020 | 7.020 | 13,675 |
| 2026-09-17 | 7.360 | 7.360 | 7.080 | 7.350 | 7.350 | 23,101 |
| 2026-09-16 | 7.220 | 7.220 | 6.970 | 7.200 | 7.200 | 50,272 |
| 2026-09-15 | 7.090 | 7.300 | 7.000 | 7.000 | 7.000 | 24,583 |
| 2026-09-14 | 7.450 | 7.450 | 7.090 | 7.150 | 7.150 | 9,200 |
| 2026-09-11 | 7.580 | 7.580 | 7.070 | 7.350 | 7.350 | 88,650 |
| 2026-09-10 | 7.720 | 7.720 | 7.250 | 7.600 | 7.600 | 105,806 |
| 2026-09-09 | 7.510 | 7.820 | 7.340 | 7.740 | 7.740 | 86,562 |
| 2026-09-08 | 7.930 | 7.930 | 7.550 | 7.700 | 7.700 | 129,326 |
| 2026-09-07 | 7.550 | 8.040 | 7.230 | 7.780 | 7.780 | 208,023 |
| 2026-09-04 | 7.700 | 7.850 | 7.430 | 7.550 | 7.550 | 110,060 |
| 2026-09-03 | 7.840 | 7.840 | 7.380 | 7.600 | 7.600 | 209,238 |
| 2026-09-02 | 7.060 | 7.820 | 7.060 | 7.750 | 7.750 | 469,119 |
| 2026-09-01 | 7.000 | 7.420 | 6.820 | 7.420 | 7.420 | 161,123 |
| 2026-08-31 | 6.770 | 6.940 | 6.650 | 6.840 | 6.840 | 141,802 |
| 2026-08-28 | 6.700 | 6.930 | 6.430 | 6.620 | 6.620 | 72,581 |
| 2026-08-27 | 6.950 | 7.280 | 6.440 | 6.610 | 6.610 | 104,462 |
| 2026-08-26 | 6.050 | 6.950 | 6.050 | 6.840 | 6.840 | 118,095 |
| 2026-08-25 | 5.960 | 6.270 | 5.800 | 6.270 | 6.270 | 40,653 |
| 2026-08-24 | 6.010 | 6.310 | 6.000 | 6.250 | 6.250 | 20,216 |
| 2026-08-21 | 6.420 | 6.420 | 6.020 | 6.020 | 6.020 | 45,213 |
| 2026-08-20 | 6.290 | 6.600 | 6.260 | 6.260 | 6.260 | 56,797 |
| 2026-08-19 | 6.210 | 6.290 | 5.900 | 6.290 | 6.290 | 29,833 |
| 2026-08-18 | 6.100 | 6.280 | 5.980 | 6.220 | 6.220 | 9,167 |
| 2026-08-17 | 6.280 | 6.300 | 6.000 | 6.300 | 6.300 | 27,705 |
| 2026-08-14 | 6.320 | 6.320 | 6.070 | 6.280 | 6.280 | 23,407 |
| 2026-08-13 | 6.080 | 6.440 | 6.080 | 6.300 | 6.300 | 43,561 |
| 2026-08-12 | 6.360 | 6.380 | 6.120 | 6.370 | 6.370 | 58,152 |
| 2026-08-11 | 6.270 | 6.310 | 6.000 | 6.310 | 6.310 | 55,465 |
| 2026-08-10 | 6.400 | 6.400 | 6.080 | 6.160 | 6.160 | 32,631 |
| 2026-08-07 | 6.670 | 6.670 | 6.080 | 6.380 | 6.380 | 18,442 |
| 2026-08-06 | 6.300 | 6.670 | 6.180 | 6.450 | 6.450 | 104,130 |
| 2026-08-05 | 6.280 | 6.530 | 6.060 | 6.310 | 6.310 | 53,491 |
| 2026-08-04 | 6.250 | 6.530 | 6.250 | 6.530 | 6.530 | 10,240 |
| 2026-08-03 | 6.250 | 6.250 | 5.940 | 6.250 | 6.250 | 42,641 |
| 2026-07-31 | 6.250 | 6.520 | 5.960 | 6.240 | 6.240 | 34,834 |
| 2026-07-30 | 6.150 | 6.570 | 5.950 | 5.990 | 5.990 | 120,108 |
| 2026-07-29 | 6.280 | 6.540 | 6.160 | 6.250 | 6.250 | 102,397 |
| 2026-07-28 | 6.470 | 6.600 | 6.300 | 6.410 | 6.410 | 51,444 |
| 2026-07-27 | 6.840 | 6.840 | 6.460 | 6.550 | 6.550 | 51,029 |
| 2026-07-24 | 6.600 | 6.840 | 6.500 | 6.600 | 6.600 | 60,844 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.