Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.730 | 7.780 | 7.300 | 7.690 | 7.690 | 93,599 |
| 2026-04-27 | 7.990 | 7.990 | 7.470 | 7.730 | 7.730 | 65,775 |
| 2026-04-24 | 7.670 | 8.250 | 7.340 | 7.920 | 7.920 | 360,386 |
| 2026-04-23 | 7.910 | 8.110 | 7.400 | 7.630 | 7.630 | 366,228 |
| 2026-04-22 | 8.400 | 8.400 | 7.810 | 8.000 | 8.000 | 181,034 |
| 2026-04-21 | 8.530 | 8.530 | 8.000 | 8.290 | 8.290 | 261,530 |
| 2026-04-20 | 8.530 | 8.730 | 8.080 | 8.500 | 8.500 | 329,313 |
| 2026-04-17 | 8.180 | 8.640 | 8.000 | 8.290 | 8.290 | 525,144 |
| 2026-04-16 | 7.230 | 9.000 | 6.680 | 8.550 | 8.550 | 806,908 |
| 2026-04-15 | 7.000 | 7.360 | 6.660 | 7.170 | 7.170 | 298,375 |
| 2026-04-14 | 6.960 | 7.020 | 6.560 | 6.890 | 6.890 | 119,319 |
| 2026-04-13 | 6.990 | 6.990 | 6.560 | 6.940 | 6.940 | 54,492 |
| 2026-04-10 | 7.050 | 7.050 | 6.700 | 7.030 | 7.030 | 30,879 |
| 2026-04-09 | 6.820 | 7.050 | 6.700 | 7.040 | 7.040 | 49,761 |
| 2026-04-08 | 6.900 | 6.900 | 6.500 | 6.810 | 6.810 | 68,182 |
| 2026-04-07 | 7.030 | 7.030 | 6.600 | 6.900 | 6.900 | 60,846 |
| 2026-04-02 | 6.890 | 7.200 | 6.690 | 7.010 | 7.010 | 73,798 |
| 2026-04-01 | 6.580 | 6.920 | 6.500 | 6.890 | 6.890 | 59,270 |
| 2026-03-31 | 6.700 | 6.990 | 6.590 | 6.900 | 6.900 | 24,790 |
| 2026-03-30 | 6.720 | 6.750 | 6.400 | 6.680 | 6.680 | 159,842 |
| 2026-03-27 | 6.720 | 7.030 | 6.610 | 7.030 | 7.030 | 46,394 |
| 2026-03-26 | 7.130 | 7.130 | 6.600 | 6.950 | 6.950 | 46,121 |
| 2026-03-25 | 7.130 | 7.150 | 6.780 | 7.120 | 7.120 | 65,451 |
| 2026-03-24 | 7.000 | 7.320 | 6.800 | 7.110 | 7.110 | 40,559 |
| 2026-03-23 | 6.900 | 7.030 | 6.760 | 6.990 | 6.990 | 117,490 |
| 2026-03-20 | 7.090 | 7.160 | 6.700 | 7.100 | 7.100 | 59,472 |
| 2026-03-19 | 6.780 | 7.310 | 6.400 | 7.090 | 7.090 | 182,675 |
| 2026-03-18 | 7.100 | 7.140 | 6.800 | 7.090 | 7.090 | 27,489 |
| 2026-03-17 | 7.120 | 7.360 | 6.860 | 7.150 | 7.150 | 22,623 |
| 2026-03-16 | 7.140 | 7.140 | 6.790 | 7.120 | 7.120 | 51,070 |
| 2026-03-13 | 7.270 | 7.270 | 6.760 | 7.130 | 7.130 | 22,683 |
| 2026-03-12 | 6.970 | 7.350 | 6.880 | 7.290 | 7.290 | 103,090 |
| 2026-03-11 | 7.400 | 7.400 | 7.000 | 7.290 | 7.290 | 33,871 |
| 2026-03-10 | 7.170 | 7.510 | 6.970 | 7.430 | 7.430 | 71,885 |
| 2026-03-09 | 7.530 | 7.530 | 6.810 | 7.160 | 7.160 | 55,870 |
| 2026-03-06 | 7.390 | 7.520 | 7.170 | 7.500 | 7.500 | 27,790 |
| 2026-03-05 | 7.030 | 7.390 | 7.030 | 7.380 | 7.380 | 39,856 |
| 2026-03-04 | 6.900 | 7.030 | 6.690 | 7.030 | 7.030 | 92,563 |
| 2026-03-03 | 7.240 | 7.250 | 6.800 | 6.900 | 6.900 | 128,249 |
| 2026-03-02 | 7.330 | 7.330 | 6.970 | 7.240 | 7.240 | 43,874 |
| 2026-02-26 | 7.200 | 7.570 | 7.000 | 7.340 | 7.340 | 78,028 |
| 2026-02-25 | 7.630 | 7.640 | 7.240 | 7.390 | 7.390 | 96,727 |
| 2026-02-24 | 7.560 | 7.650 | 7.560 | 7.630 | 7.630 | 26,590 |
| 2026-02-23 | 7.800 | 7.800 | 7.190 | 7.550 | 7.550 | 44,889 |
| 2026-02-11 | 7.720 | 7.770 | 7.070 | 7.470 | 7.470 | 118,198 |
| 2026-02-10 | 7.780 | 7.780 | 7.360 | 7.720 | 7.720 | 15,342 |
| 2026-02-09 | 8.100 | 8.100 | 7.410 | 7.820 | 7.820 | 37,973 |
| 2026-02-06 | 8.150 | 8.180 | 7.560 | 7.940 | 7.940 | 95,680 |
| 2026-02-05 | 8.680 | 8.680 | 7.910 | 8.190 | 8.190 | 75,504 |
| 2026-02-04 | 8.600 | 8.840 | 8.300 | 8.360 | 8.360 | 143,280 |
| 2026-02-03 | 8.310 | 8.800 | 8.270 | 8.530 | 8.530 | 79,915 |
| 2026-02-02 | 8.430 | 8.860 | 8.060 | 8.530 | 8.530 | 124,346 |
| 2026-01-30 | 7.670 | 9.040 | 7.670 | 8.480 | 8.480 | 149,478 |
| 2026-01-29 | 7.930 | 8.080 | 7.320 | 7.900 | 7.900 | 170,639 |
| 2026-01-28 | 7.590 | 8.550 | 7.200 | 7.950 | 7.950 | 438,816 |
| 2026-01-27 | 7.400 | 7.500 | 7.100 | 7.480 | 7.480 | 122,211 |
| 2026-01-26 | 7.240 | 7.430 | 6.980 | 7.410 | 7.410 | 103,027 |
| 2026-01-23 | 6.880 | 7.270 | 6.610 | 7.230 | 7.230 | 96,957 |
| 2026-01-22 | 6.920 | 7.240 | 6.890 | 7.130 | 7.130 | 94,944 |
| 2026-01-21 | 6.980 | 7.280 | 6.900 | 7.100 | 7.100 | 89,079 |
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.