Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.897	18.897	18.897	18.897	18.897	0
2024-01-25	18.897	18.897	18.897	18.897	18.897	0
2024-01-24	16.900	16.900	16.200	16.750	18.897	178,796
2024-01-23	17.000	17.100	16.450	16.700	18.840	65,984
2024-01-22	16.950	17.000	16.700	17.000	19.179	21,549
2024-01-19	16.850	16.950	16.600	16.800	18.953	51,499
2024-01-18	16.800	17.300	16.650	16.750	18.897	42,632
2024-01-17	16.750	17.050	16.550	16.550	18.671	106,459
2024-01-16	17.100	17.100	16.800	17.050	19.235	26,160
2024-01-15	17.350	17.350	16.850	17.000	19.179	12,308
2024-01-12	17.300	17.300	16.800	17.050	19.235	66,937
2024-01-11	17.500	17.650	16.900	17.450	19.686	67,365
2024-01-10	18.000	18.000	17.350	17.550	19.799	46,659
2024-01-09	18.200	18.200	17.550	17.850	20.138	81,884
2024-01-08	17.200	18.650	17.200	17.950	20.251	112,954
2024-01-05	16.850	17.400	16.800	16.900	19.066	35,236
2024-01-04	17.350	17.350	16.900	16.900	19.066	14,294
2024-01-03	16.850	17.100	16.800	16.950	19.122	57,941
2024-01-02	17.350	17.350	16.850	16.900	19.066	52,025
2023-12-29	17.300	17.400	16.800	16.850	19.010	52,708
2023-12-28	17.350	17.350	16.800	17.250	19.461	122,274
2023-12-27	17.250	17.350	16.900	17.050	19.235	49,428
2023-12-26	16.950	17.300	16.850	17.250	19.461	41,071
2023-12-25	17.000	17.500	16.950	17.100	19.292	41,346
2023-12-22	17.600	17.700	16.900	17.200	19.404	171,205
2023-12-21	18.000	18.050	17.600	17.850	20.138	61,298
2023-12-20	17.800	18.000	17.700	17.700	19.968	32,132
2023-12-19	18.100	18.100	17.800	17.850	20.138	62,661
2023-12-18	18.400	18.600	17.850	18.100	20.420	175,408
2023-12-15	18.750	18.750	18.400	18.550	20.927	119,148
2023-12-14	18.800	18.800	18.550	18.550	20.927	36,540
2023-12-13	18.750	18.850	18.500	18.750	21.153	172,457
2023-12-12	18.800	18.900	18.700	18.800	21.209	97,910
2023-12-11	18.950	19.050	18.800	18.800	21.209	39,232
2023-12-08	18.850	19.050	18.800	18.950	21.379	82,134
2023-12-07	18.850	19.050	18.850	18.900	21.322	54,760
2023-12-06	18.900	19.100	18.800	19.000	21.435	59,663
2023-12-05	18.950	19.050	18.800	19.000	21.435	137,276
2023-12-04	19.200	19.200	18.950	19.000	21.435	33,167
2023-12-01	19.100	19.200	18.950	19.200	21.661	64,201
2023-11-30	19.100	19.100	18.750	18.900	21.322	106,855
2023-11-29	19.250	19.250	18.850	18.850	21.266	66,497
2023-11-28	18.900	19.200	18.900	19.000	21.435	101,005
2023-11-27	18.850	19.100	18.800	18.900	21.322	55,400
2023-11-24	19.000	19.100	18.800	19.000	21.435	51,498
2023-11-23	19.150	19.150	18.750	18.900	21.322	101,284
2023-11-22	19.100	19.100	18.800	18.950	21.379	60,142
2023-11-21	19.100	19.150	18.800	18.800	21.209	83,632
2023-11-20	18.900	19.050	18.800	19.000	21.435	48,487
2023-11-17	18.950	19.300	18.850	19.100	21.548	58,436
2023-11-16	19.350	19.350	18.900	19.000	21.435	59,920
2023-11-15	19.500	19.600	19.050	19.100	21.548	48,773
2023-11-14	19.450	19.700	18.850	18.900	21.322	69,692
2023-11-13	19.600	19.750	19.500	19.500	21.999	38,249
2023-11-10	20.000	20.000	19.600	19.600	22.112	51,323
2023-11-09	19.700	20.000	19.700	19.700	22.225	19,057
2023-11-08	19.700	19.900	19.600	19.700	22.225	66,745
2023-11-07	19.750	20.000	19.700	19.900	22.450	25,705
2023-11-06	20.100	20.100	19.700	20.000	22.563	65,822
2023-11-03	20.250	20.250	19.700	19.750	22.281	21,140

← NewerPage 12 of 21 · 1,220 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.