Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	19.500	19.500	18.900	19.100	21.548	19,761
2022-05-12	19.700	20.000	19.000	19.100	21.548	158,323
2022-05-11	19.900	20.100	19.750	20.100	22.676	53,139
2022-05-10	20.000	20.450	19.700	20.100	22.676	71,887
2022-05-09	20.500	20.600	20.100	20.150	22.732	123,227
2022-05-06	21.050	21.300	20.850	21.000	23.691	51,859
2022-05-05	22.100	22.100	21.250	21.550	24.312	85,522
2022-05-04	22.050	22.100	21.400	21.800	24.594	17,974
2022-05-03	21.050	22.100	21.000	22.100	24.932	141,538
2022-04-29	20.900	21.150	20.500	21.050	23.748	60,705
2022-04-28	20.600	21.100	20.600	21.100	23.804	21,009
2022-04-27	21.550	21.550	20.350	20.350	22.958	86,858
2022-04-26	21.450	21.950	20.900	21.600	24.368	79,271
2022-04-25	22.100	22.100	21.000	21.600	24.368	87,707
2022-04-22	22.350	22.400	21.900	21.900	24.707	89,974
2022-04-21	22.350	22.350	21.750	21.750	24.538	46,949
2022-04-20	21.750	22.350	21.700	22.200	25.045	95,920
2022-04-19	22.400	22.400	21.750	22.050	24.876	50,897
2022-04-18	22.900	23.050	21.900	21.900	24.707	188,595
2022-04-15	22.250	23.050	22.250	22.250	25.102	63,210
2022-04-14	22.500	23.100	22.300	22.300	25.158	52,242
2022-04-13	22.250	23.150	22.050	22.200	25.045	110,504
2022-04-12	22.750	23.700	22.050	22.450	25.327	226,236
2022-04-11	22.600	22.650	21.850	22.600	25.496	72,347
2022-04-08	23.050	23.100	22.300	22.300	25.158	261,168
2022-04-07	23.050	23.300	22.700	22.700	25.609	128,360
2022-04-06	23.950	24.000	23.050	23.450	26.455	119,594
2022-04-01	23.700	23.800	23.000	23.500	26.512	132,031
2022-03-31	23.750	24.100	23.250	23.300	26.286	312,260
2022-03-30	23.300	23.700	23.300	23.600	26.625	426,822
2022-03-29	23.000	23.600	22.700	23.250	26.230	338,218
2022-03-28	22.950	22.950	22.000	22.550	25.440	28,161
2022-03-25	22.950	22.950	22.000	22.850	25.778	50,813
2022-03-24	22.600	22.800	22.050	22.650	25.553	45,435
2022-03-23	22.950	23.050	21.900	22.450	25.327	144,955
2022-03-22	23.150	23.150	22.650	22.950	25.891	34,670
2022-03-21	23.050	23.300	22.850	23.050	26.004	74,631
2022-03-18	23.100	23.100	22.700	22.950	25.891	88,322
2022-03-17	22.000	23.100	21.900	22.650	25.553	119,195
2022-03-16	23.000	23.000	19.000	21.500	24.255	511,428
2022-03-15	22.900	23.000	22.100	22.400	25.271	125,821
2022-03-14	23.200	23.200	22.800	23.100	26.061	103,815
2022-03-11	24.100	24.200	23.000	23.100	26.061	112,094
2022-03-10	23.050	23.400	22.750	23.300	26.286	177,559
2022-03-09	22.200	23.050	22.100	22.750	25.666	283,097
2022-03-08	23.100	23.100	21.800	22.000	24.820	325,104
2022-03-07	24.150	24.300	22.800	22.900	25.835	420,543
2022-03-04	25.100	25.100	24.250	24.250	27.358	163,169
2022-03-03	24.900	25.000	24.400	24.500	27.640	167,632
2022-03-02	25.100	25.150	24.550	24.800	27.978	209,795
2022-03-01	25.100	25.200	24.550	24.750	27.922	246,784
2022-02-25	25.300	25.350	24.700	24.950	28.148	266,455
2022-02-24	25.900	26.300	23.750	24.950	28.148	821,418
2022-02-23	26.100	26.250	25.800	26.200	29.558	417,694
2022-02-22	26.600	26.600	25.750	26.000	29.332	480,040
2022-02-21	27.000	27.000	26.400	26.700	30.122	657,920
2022-02-18	26.900	27.100	26.450	26.800	30.235	633,146
2022-02-17	26.500	27.250	26.350	27.250	30.742	1,282,861
2022-02-16	26.650	27.300	26.250	26.600	30.009	768,774
2022-02-15	26.500	26.750	26.250	26.300	29.671	319,952

← NewerPage 19 of 21 · 1,215 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.