Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.500 | 7.550 | 7.050 | 7.330 | 7.330 | 68,030 |
| 2026-01-19 | 7.450 | 7.860 | 7.350 | 7.480 | 7.480 | 62,558 |
| 2026-01-16 | 7.200 | 7.510 | 7.150 | 7.430 | 7.430 | 35,341 |
| 2026-01-15 | 6.870 | 7.210 | 6.870 | 7.210 | 7.210 | 11,159 |
| 2026-01-14 | 7.200 | 7.240 | 6.850 | 7.210 | 7.210 | 44,232 |
| 2026-01-13 | 7.250 | 7.290 | 7.000 | 7.200 | 7.200 | 14,272 |
| 2026-01-12 | 7.250 | 7.250 | 6.900 | 7.250 | 7.250 | 29,789 |
| 2026-01-09 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 9,800 |
| 2026-01-08 | 7.420 | 7.450 | 7.100 | 7.250 | 7.250 | 43,561 |
| 2026-01-07 | 7.440 | 7.440 | 7.180 | 7.180 | 7.180 | 8,181 |
| 2026-01-06 | 7.180 | 7.520 | 7.140 | 7.420 | 7.420 | 12,320 |
| 2026-01-05 | 7.300 | 7.520 | 6.970 | 7.450 | 7.450 | 135,744 |
| 2026-01-02 | 7.720 | 7.720 | 7.050 | 7.070 | 7.070 | 71,042 |
| 2025-12-31 | 7.900 | 7.900 | 7.030 | 7.700 | 7.700 | 111,458 |
| 2025-12-30 | 7.350 | 7.900 | 7.340 | 7.900 | 7.900 | 32,081 |
| 2025-12-29 | 7.710 | 7.710 | 7.370 | 7.500 | 7.500 | 32,564 |
| 2025-12-26 | 7.700 | 7.730 | 7.380 | 7.650 | 7.650 | 13,529 |
| 2025-12-24 | 7.690 | 7.700 | 7.470 | 7.700 | 7.700 | 8,750 |
| 2025-12-23 | 7.970 | 8.000 | 7.480 | 7.690 | 7.690 | 82,882 |
| 2025-12-22 | 8.100 | 8.130 | 7.750 | 7.990 | 7.990 | 79,579 |
| 2025-12-19 | 8.400 | 8.400 | 7.920 | 8.140 | 8.140 | 26,863 |
| 2025-12-18 | 8.540 | 8.540 | 7.980 | 8.150 | 8.150 | 39,491 |
| 2025-12-17 | 8.500 | 8.530 | 8.450 | 8.530 | 8.530 | 4,564 |
| 2025-12-16 | 8.830 | 8.830 | 8.200 | 8.520 | 8.520 | 22,034 |
| 2025-12-15 | 8.690 | 8.830 | 8.410 | 8.830 | 8.830 | 36,054 |
| 2025-12-12 | 8.630 | 8.660 | 8.370 | 8.660 | 8.660 | 14,241 |
| 2025-12-11 | 8.250 | 8.630 | 8.240 | 8.550 | 8.550 | 48,384 |
| 2025-12-10 | 8.260 | 8.260 | 7.870 | 8.250 | 8.250 | 19,964 |
| 2025-12-09 | 8.910 | 8.910 | 8.220 | 8.260 | 8.260 | 58,495 |
| 2025-12-08 | 8.380 | 9.320 | 8.380 | 8.930 | 8.930 | 101,565 |
| 2025-12-05 | 8.380 | 8.380 | 7.990 | 8.380 | 8.380 | 2,983 |
| 2025-12-04 | 8.700 | 8.700 | 8.170 | 8.350 | 8.350 | 40,923 |
| 2025-12-03 | 8.300 | 9.030 | 8.300 | 8.630 | 8.630 | 58,922 |
| 2025-12-02 | 8.240 | 8.630 | 8.230 | 8.630 | 8.630 | 8,105 |
| 2025-12-01 | 7.800 | 8.620 | 7.480 | 8.240 | 8.240 | 68,013 |
| 2025-11-28 | 7.800 | 7.810 | 7.450 | 7.810 | 7.810 | 8,940 |
| 2025-11-27 | 7.780 | 7.800 | 7.410 | 7.790 | 7.790 | 23,727 |
| 2025-11-26 | 7.740 | 7.770 | 7.410 | 7.770 | 7.770 | 29,424 |
| 2025-11-25 | 7.690 | 7.730 | 7.330 | 7.500 | 7.500 | 55,078 |
| 2025-11-24 | 7.990 | 8.330 | 7.330 | 7.690 | 7.690 | 185,345 |
| 2025-11-21 | 7.970 | 8.410 | 7.970 | 8.280 | 8.280 | 34,033 |
| 2025-11-20 | 8.600 | 9.010 | 7.970 | 8.350 | 8.350 | 137,369 |
| 2025-11-19 | 8.570 | 9.570 | 8.570 | 9.010 | 9.010 | 104,105 |
| 2025-11-18 | 7.970 | 9.260 | 7.960 | 8.720 | 8.720 | 171,388 |
| 2025-11-17 | 8.180 | 8.190 | 7.970 | 7.970 | 7.970 | 12,185 |
| 2025-11-14 | 8.330 | 8.330 | 8.040 | 8.070 | 8.070 | 26,573 |
| 2025-11-13 | 8.460 | 8.460 | 8.010 | 8.330 | 8.330 | 41,551 |
| 2025-11-12 | 8.400 | 8.480 | 8.300 | 8.350 | 8.350 | 23,951 |
| 2025-11-11 | 8.580 | 8.640 | 8.220 | 8.220 | 8.220 | 48,475 |
| 2025-11-10 | 8.450 | 8.590 | 8.220 | 8.400 | 8.400 | 67,089 |
| 2025-11-07 | 8.850 | 8.850 | 8.400 | 8.730 | 8.730 | 35,946 |
| 2025-11-06 | 8.510 | 8.900 | 8.470 | 8.480 | 8.480 | 77,487 |
| 2025-11-05 | 8.530 | 8.940 | 8.520 | 8.930 | 8.930 | 85,951 |
| 2025-11-04 | 8.670 | 8.950 | 8.670 | 8.920 | 8.920 | 22,907 |
| 2025-11-03 | 9.070 | 9.080 | 8.510 | 8.670 | 8.670 | 56,266 |
| 2025-10-31 | 8.840 | 9.120 | 8.700 | 9.100 | 9.100 | 21,520 |
| 2025-10-30 | 9.130 | 9.140 | 8.830 | 8.860 | 8.860 | 62,604 |
| 2025-10-29 | 9.300 | 9.340 | 8.880 | 9.130 | 9.130 | 42,347 |
| 2025-10-28 | 9.450 | 9.510 | 8.930 | 9.300 | 9.300 | 88,795 |
| 2025-10-27 | 9.200 | 9.500 | 9.070 | 9.070 | 9.070 | 24,790 |
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.