Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.150	9.570	9.030	9.350	9.350	78,923
2025-10-22	9.390	9.590	9.190	9.580	9.580	16,443
2025-10-21	9.720	9.730	9.170	9.170	9.170	51,100
2025-10-20	9.350	9.730	9.270	9.710	9.710	45,672
2025-10-17	9.990	9.990	9.370	9.370	9.370	38,312
2025-10-16	9.990	10.000	9.510	9.980	9.980	65,313
2025-10-15	9.550	10.050	9.550	9.990	9.990	37,016
2025-10-14	10.050	10.050	9.660	9.990	9.990	78,985
2025-10-13	9.970	10.050	9.550	10.050	10.050	48,280
2025-10-09	10.000	10.300	9.870	10.200	10.200	34,180
2025-10-08	10.300	10.350	9.880	10.000	10.000	25,484
2025-10-07	10.650	10.650	10.150	10.300	10.300	24,102
2025-10-03	10.650	10.700	10.250	10.600	10.600	31,071
2025-10-02	10.700	10.800	10.250	10.650	10.650	96,100
2025-10-01	10.500	10.900	10.400	10.500	10.500	70,672
2025-09-30	10.500	10.550	10.050	10.500	10.500	25,308
2025-09-26	10.200	10.700	10.200	10.450	10.450	47,120
2025-09-25	10.350	10.900	10.200	10.400	10.400	153,336
2025-09-24	10.200	10.650	10.150	10.250	10.250	83,921
2025-09-23	10.100	10.550	9.860	10.200	10.200	64,454
2025-09-22	10.250	10.250	9.930	10.100	10.100	32,417
2025-09-19	9.880	10.300	9.790	10.200	10.200	133,856
2025-09-18	10.200	10.300	9.880	10.250	10.250	17,026
2025-09-17	10.300	10.350	10.000	10.200	10.200	51,765
2025-09-16	10.150	10.450	10.100	10.200	10.200	107,643
2025-09-15	9.800	10.150	9.780	10.100	10.100	97,356
2025-09-12	10.300	10.300	9.800	10.000	10.000	72,812
2025-09-11	10.750	10.750	9.940	10.150	10.150	99,576
2025-09-10	10.750	10.850	10.450	10.650	10.650	45,900
2025-09-09	10.550	10.850	10.450	10.750	10.750	58,231
2025-09-08	10.950	10.950	10.600	10.750	10.750	50,103
2025-09-05	11.050	11.050	10.650	10.900	10.900	38,804
2025-09-04	11.000	11.550	10.800	11.050	11.050	128,782
2025-09-03	10.900	11.100	10.500	11.050	11.050	89,564
2025-09-02	11.500	11.500	10.750	10.950	10.950	110,593
2025-09-01	11.200	11.550	10.750	11.000	11.000	106,121
2025-08-29	11.000	11.350	10.500	11.200	11.200	147,250
2025-08-28	11.150	11.150	10.550	11.000	11.000	56,232
2025-08-27	11.150	11.200	10.850	11.100	11.100	87,232
2025-08-26	11.100	11.150	10.750	11.100	11.100	35,633
2025-08-25	11.250	11.250	10.800	11.000	11.000	108,646
2025-08-22	10.700	10.700	10.700	10.700	10.700	0
2025-08-21	11.000	11.000	10.350	10.700	10.700	115,974
2025-08-20	10.950	11.300	10.450	10.600	10.600	91,068
2025-08-19	11.200	11.200	10.600	10.900	10.900	52,956
2025-08-18	11.050	12.050	10.800	11.250	11.250	220,402
2025-08-15	11.550	11.550	10.500	10.500	10.500	127,972
2025-08-14	11.950	11.950	11.100	11.500	11.500	170,440
2025-08-13	11.950	12.050	11.450	11.900	11.900	45,060
2025-08-12	12.000	12.000	11.450	11.850	11.850	65,421
2025-08-11	11.850	12.050	11.600	11.700	11.700	216,271
2025-08-08	11.200	12.100	11.200	11.800	11.800	382,696
2025-08-07	11.300	11.700	10.750	11.100	11.100	249,494
2025-08-06	11.950	12.450	11.150	11.150	11.150	271,491
2025-08-05	10.700	12.650	10.450	12.600	12.600	309,008
2025-08-04	10.800	10.800	10.100	10.650	10.650	119,309
2025-08-01	10.900	10.900	10.900	10.900	10.900	0
2025-07-31	11.250	11.250	10.500	10.900	10.900	211,790
2025-07-30	11.700	11.700	10.350	11.400	11.400	379,349
2025-07-29	9.670	12.100	9.550	11.700	11.700	1,329,670

← NewerPage 5 of 21 · 1,219 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.