Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.010 | 7.010 | 6.610 | 6.930 | 6.930 | 40,443 |
| 2026-07-22 | 7.140 | 7.140 | 6.670 | 7.010 | 7.010 | 41,875 |
| 2026-07-21 | 7.160 | 7.170 | 6.680 | 6.890 | 6.890 | 45,360 |
| 2026-07-20 | 6.650 | 7.100 | 6.650 | 6.990 | 6.990 | 175,951 |
| 2026-07-17 | 7.170 | 7.260 | 6.700 | 6.700 | 6.700 | 57,802 |
| 2026-07-16 | 7.040 | 7.200 | 6.870 | 6.870 | 6.870 | 71,343 |
| 2026-07-15 | 7.050 | 7.050 | 6.710 | 7.000 | 7.000 | 13,260 |
| 2026-07-14 | 6.780 | 7.040 | 6.600 | 6.880 | 6.880 | 122,180 |
| 2026-07-13 | 7.180 | 7.180 | 6.770 | 6.860 | 6.860 | 27,778 |
| 2026-07-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2026-07-09 | 7.020 | 7.350 | 6.900 | 7.000 | 7.000 | 125,377 |
| 2026-07-08 | 7.000 | 7.350 | 6.800 | 7.350 | 7.350 | 65,381 |
| 2026-07-07 | 7.730 | 7.880 | 6.950 | 7.220 | 7.220 | 177,496 |
| 2026-07-06 | 7.830 | 8.300 | 7.300 | 7.700 | 7.700 | 380,668 |
| 2026-07-03 | 7.160 | 7.500 | 7.110 | 7.500 | 7.500 | 198,373 |
| 2026-07-02 | 6.800 | 7.190 | 6.800 | 7.100 | 7.100 | 72,932 |
| 2026-07-01 | 6.900 | 7.100 | 6.700 | 7.070 | 7.070 | 66,598 |
| 2026-06-30 | 6.900 | 7.230 | 6.700 | 7.160 | 7.160 | 133,389 |
| 2026-06-29 | 6.840 | 7.190 | 6.840 | 7.190 | 7.190 | 29,012 |
| 2026-06-26 | 7.100 | 7.240 | 6.850 | 7.200 | 7.200 | 36,680 |
| 2026-06-25 | 7.000 | 7.320 | 6.840 | 7.240 | 7.240 | 128,660 |
| 2026-06-24 | 6.800 | 7.130 | 6.650 | 7.130 | 7.130 | 73,855 |
| 2026-06-23 | 7.060 | 7.200 | 6.860 | 7.020 | 7.020 | 98,328 |
| 2026-06-22 | 6.900 | 7.230 | 6.800 | 7.130 | 7.130 | 55,837 |
| 2026-06-18 | 7.280 | 7.280 | 6.930 | 7.230 | 7.230 | 20,437 |
| 2026-06-17 | 7.300 | 7.310 | 6.930 | 6.930 | 6.930 | 43,217 |
| 2026-06-16 | 7.290 | 7.310 | 6.960 | 7.300 | 7.300 | 45,459 |
| 2026-06-15 | 7.200 | 7.350 | 7.000 | 7.200 | 7.200 | 54,475 |
| 2026-06-12 | 6.840 | 7.200 | 6.840 | 6.840 | 6.840 | 49,821 |
| 2026-06-11 | 6.900 | 7.230 | 6.550 | 6.660 | 6.660 | 151,978 |
| 2026-06-10 | 7.170 | 7.170 | 6.750 | 7.050 | 7.050 | 141,177 |
| 2026-06-09 | 7.140 | 7.140 | 6.820 | 7.140 | 7.140 | 29,482 |
| 2026-06-08 | 6.850 | 7.150 | 6.800 | 6.900 | 6.900 | 88,308 |
| 2026-06-05 | 7.160 | 7.160 | 6.800 | 6.930 | 6.930 | 62,960 |
| 2026-06-04 | 7.180 | 7.320 | 6.950 | 7.220 | 7.220 | 37,343 |
| 2026-06-03 | 7.080 | 7.200 | 6.840 | 6.900 | 6.900 | 64,152 |
| 2026-06-02 | 6.970 | 7.240 | 6.900 | 6.900 | 6.900 | 53,764 |
| 2026-06-01 | 7.080 | 7.240 | 7.000 | 7.120 | 7.120 | 69,816 |
| 2026-05-29 | 7.190 | 7.320 | 7.030 | 7.230 | 7.230 | 31,514 |
| 2026-05-28 | 7.000 | 7.230 | 6.780 | 7.200 | 7.200 | 85,959 |
| 2026-05-27 | 7.050 | 7.150 | 6.970 | 7.000 | 7.000 | 28,337 |
| 2026-05-26 | 6.990 | 7.270 | 6.970 | 7.150 | 7.150 | 125,817 |
| 2026-05-25 | 6.950 | 7.340 | 6.820 | 7.300 | 7.300 | 75,588 |
| 2026-05-22 | 7.170 | 7.300 | 6.910 | 7.220 | 7.220 | 139,586 |
| 2026-05-21 | 7.070 | 7.200 | 6.810 | 7.000 | 7.000 | 150,548 |
| 2026-05-20 | 7.370 | 7.370 | 6.920 | 7.300 | 7.300 | 95,846 |
| 2026-05-19 | 7.030 | 7.380 | 7.030 | 7.380 | 7.380 | 49,022 |
| 2026-05-18 | 7.530 | 7.530 | 6.940 | 7.350 | 7.350 | 58,587 |
| 2026-05-15 | 7.580 | 7.580 | 7.180 | 7.520 | 7.520 | 112,319 |
| 2026-05-14 | 7.580 | 7.600 | 7.220 | 7.580 | 7.580 | 79,970 |
| 2026-05-13 | 7.820 | 7.820 | 7.220 | 7.590 | 7.590 | 85,372 |
| 2026-05-12 | 7.570 | 7.890 | 7.370 | 7.780 | 7.780 | 57,702 |
| 2026-05-11 | 7.570 | 7.570 | 7.200 | 7.250 | 7.250 | 52,989 |
| 2026-05-08 | 7.320 | 7.600 | 7.180 | 7.570 | 7.570 | 59,255 |
| 2026-05-07 | 7.700 | 7.740 | 7.200 | 7.530 | 7.530 | 124,793 |
| 2026-05-06 | 7.840 | 8.150 | 7.400 | 7.680 | 7.680 | 88,479 |
| 2026-05-05 | 7.830 | 8.150 | 7.570 | 7.570 | 7.570 | 128,053 |
| 2026-05-04 | 7.930 | 7.930 | 7.220 | 7.810 | 7.810 | 86,476 |
| 2026-04-30 | 8.090 | 8.090 | 7.540 | 7.720 | 7.720 | 106,932 |
| 2026-04-29 | 7.690 | 8.130 | 7.610 | 8.090 | 8.090 | 110,814 |
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.