Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 21.750 | 23.100 | 21.600 | 22.100 | 22.100 | 399,253 |
| 2024-05-03 | 19.700 | 22.100 | 19.700 | 21.650 | 21.650 | 765,288 |
| 2024-05-02 | 18.700 | 20.100 | 18.100 | 19.550 | 19.550 | 543,221 |
| 2024-04-30 | 17.600 | 17.650 | 17.300 | 17.650 | 17.650 | 54,644 |
| 2024-04-29 | 17.050 | 17.600 | 16.950 | 17.500 | 17.500 | 141,993 |
| 2024-04-26 | 17.150 | 17.200 | 16.850 | 17.050 | 17.050 | 55,077 |
| 2024-04-25 | 17.650 | 17.650 | 16.850 | 17.150 | 17.150 | 65,910 |
| 2024-04-24 | 16.900 | 17.550 | 16.800 | 17.550 | 17.550 | 101,822 |
| 2024-04-23 | 16.750 | 16.850 | 16.600 | 16.850 | 16.850 | 52,768 |
| 2024-04-22 | 17.000 | 17.000 | 16.500 | 16.950 | 16.950 | 40,892 |
| 2024-04-19 | 17.100 | 17.250 | 16.800 | 17.000 | 17.000 | 31,993 |
| 2024-04-18 | 17.500 | 17.500 | 16.800 | 16.900 | 16.900 | 32,726 |
| 2024-04-17 | 17.400 | 17.500 | 16.900 | 16.900 | 16.900 | 12,219 |
| 2024-04-16 | 17.600 | 17.600 | 16.900 | 17.250 | 17.250 | 25,598 |
| 2024-04-15 | 18.050 | 18.050 | 17.200 | 17.650 | 17.650 | 59,507 |
| 2024-04-12 | 18.000 | 18.100 | 17.450 | 18.100 | 18.100 | 6,866 |
| 2024-04-11 | 18.050 | 18.150 | 17.500 | 18.000 | 18.000 | 65,385 |
| 2024-04-10 | 17.750 | 18.250 | 17.550 | 18.050 | 18.050 | 50,589 |
| 2024-04-09 | 18.100 | 18.250 | 17.500 | 18.250 | 18.250 | 129,864 |
| 2024-04-08 | 16.900 | 18.550 | 16.900 | 18.050 | 18.050 | 321,840 |
| 2024-04-03 | 16.550 | 16.900 | 16.550 | 16.700 | 16.700 | 9,629 |
| 2024-04-02 | 17.050 | 17.150 | 16.450 | 16.900 | 16.900 | 107,027 |
| 2024-04-01 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 1,295 |
| 2024-03-29 | 16.500 | 17.100 | 16.500 | 16.800 | 16.800 | 9,684 |
| 2024-03-28 | 16.450 | 17.100 | 16.450 | 16.900 | 16.900 | 27,687 |
| 2024-03-27 | 16.650 | 17.050 | 16.400 | 16.750 | 16.750 | 60,917 |
| 2024-03-26 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2024-03-25 | 16.950 | 16.950 | 16.950 | 16.950 | 16.950 | 0 |
| 2024-03-22 | 16.650 | 17.500 | 16.550 | 16.950 | 16.950 | 42,354 |
| 2024-03-21 | 16.250 | 16.650 | 16.200 | 16.500 | 16.500 | 25,120 |
| 2024-03-20 | 16.650 | 16.650 | 15.850 | 16.400 | 16.400 | 121,258 |
| 2024-03-19 | 16.700 | 16.800 | 16.400 | 16.800 | 16.800 | 30,541 |
| 2024-03-18 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 0 |
| 2024-03-15 | 17.100 | 17.100 | 16.500 | 17.100 | 17.100 | 34,730 |
| 2024-03-14 | 17.050 | 17.050 | 16.500 | 16.650 | 16.650 | 58,462 |
| 2024-03-13 | 17.050 | 17.100 | 16.700 | 16.800 | 16.800 | 102,940 |
| 2024-03-12 | 17.150 | 17.150 | 16.900 | 17.000 | 17.000 | 53,318 |
| 2024-03-11 | 17.050 | 17.450 | 16.850 | 17.150 | 17.150 | 54,585 |
| 2024-03-08 | 17.200 | 17.250 | 16.800 | 16.800 | 16.800 | 125,421 |
| 2024-03-07 | 17.300 | 17.300 | 16.900 | 17.050 | 17.050 | 79,877 |
| 2024-03-06 | 17.400 | 17.600 | 16.950 | 17.300 | 17.300 | 76,649 |
| 2024-03-05 | 17.400 | 17.400 | 16.950 | 17.300 | 17.300 | 44,158 |
| 2024-03-04 | 16.950 | 17.400 | 16.950 | 17.350 | 17.350 | 70,810 |
| 2024-03-01 | 17.400 | 17.450 | 16.950 | 16.950 | 16.950 | 55,615 |
| 2024-02-29 | 17.700 | 17.800 | 17.100 | 17.350 | 17.350 | 149,104 |
| 2024-02-27 | 17.700 | 17.850 | 17.300 | 17.300 | 17.300 | 91,809 |
| 2024-02-26 | 17.400 | 18.250 | 17.350 | 17.700 | 17.700 | 142,494 |
| 2024-02-23 | 17.750 | 17.850 | 17.350 | 17.600 | 17.600 | 127,588 |
| 2024-02-22 | 17.900 | 18.100 | 17.450 | 17.650 | 17.650 | 24,278 |
| 2024-02-21 | 17.950 | 18.050 | 17.450 | 17.750 | 17.750 | 35,349 |
| 2024-02-20 | 18.100 | 18.100 | 17.650 | 17.900 | 17.900 | 101,861 |
| 2024-02-19 | 18.150 | 18.250 | 17.650 | 17.900 | 17.900 | 68,085 |
| 2024-02-16 | 18.350 | 18.350 | 17.400 | 17.750 | 17.750 | 136,373 |
| 2024-02-15 | 18.400 | 18.700 | 17.800 | 18.400 | 18.400 | 79,582 |
| 2024-02-05 | 17.900 | 18.700 | 17.800 | 18.350 | 18.350 | 95,826 |
| 2024-02-02 | 18.897 | 18.897 | 18.897 | 18.897 | 18.897 | 0 |
| 2024-02-01 | 18.897 | 18.897 | 18.897 | 18.897 | 18.897 | 0 |
| 2024-01-31 | 18.897 | 18.897 | 18.897 | 18.897 | 18.897 | 0 |
| 2024-01-30 | 18.897 | 18.897 | 18.897 | 18.897 | 18.897 | 0 |
| 2024-01-29 | 18.897 | 18.897 | 18.897 | 18.897 | 18.897 | 0 |
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.