Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 8.980 | 9.640 | 8.750 | 9.570 | 9.570 | 416,722 |
| 2025-07-25 | 8.220 | 8.970 | 8.220 | 8.920 | 8.920 | 210,215 |
| 2025-07-24 | 8.030 | 8.490 | 8.000 | 8.410 | 8.410 | 325,231 |
| 2025-07-23 | 8.000 | 8.030 | 7.900 | 7.980 | 7.980 | 49,210 |
| 2025-07-22 | 8.110 | 8.490 | 7.790 | 7.790 | 7.790 | 111,670 |
| 2025-07-21 | 8.470 | 8.500 | 8.100 | 8.300 | 8.300 | 77,180 |
| 2025-07-18 | 8.510 | 8.740 | 8.090 | 8.150 | 8.150 | 141,767 |
| 2025-07-17 | 8.120 | 8.930 | 7.980 | 8.500 | 8.500 | 394,937 |
| 2025-07-16 | 8.800 | 9.150 | 7.320 | 8.000 | 8.000 | 550,498 |
| 2025-07-15 | 7.670 | 9.030 | 7.330 | 8.950 | 8.950 | 984,304 |
| 2025-07-14 | 6.430 | 7.890 | 6.180 | 7.890 | 7.890 | 307,328 |
| 2025-07-11 | 6.080 | 6.430 | 6.000 | 6.430 | 6.430 | 95,069 |
| 2025-07-10 | 5.960 | 6.190 | 5.960 | 6.080 | 6.080 | 69,770 |
| 2025-07-09 | 5.970 | 6.160 | 5.960 | 6.060 | 6.060 | 38,137 |
| 2025-07-08 | 5.990 | 6.150 | 5.880 | 6.090 | 6.090 | 46,324 |
| 2025-07-07 | 5.940 | 6.020 | 5.900 | 5.920 | 5.920 | 72,348 |
| 2025-07-04 | 5.980 | 6.140 | 5.860 | 6.030 | 6.030 | 34,987 |
| 2025-07-03 | 6.080 | 6.200 | 5.910 | 6.000 | 6.000 | 61,759 |
| 2025-07-02 | 6.200 | 6.210 | 5.970 | 6.200 | 6.200 | 8,406 |
| 2025-07-01 | 6.000 | 6.220 | 5.850 | 6.190 | 6.190 | 47,002 |
| 2025-06-30 | 6.440 | 6.440 | 5.320 | 6.130 | 6.130 | 202,371 |
| 2025-06-27 | 6.500 | 6.550 | 6.260 | 6.430 | 6.430 | 6,038 |
| 2025-06-26 | 6.380 | 6.500 | 6.380 | 6.500 | 6.500 | 21,010 |
| 2025-06-25 | 6.320 | 6.520 | 6.210 | 6.380 | 6.380 | 37,667 |
| 2025-06-24 | 6.270 | 6.520 | 6.210 | 6.330 | 6.330 | 82,479 |
| 2025-06-23 | 6.100 | 6.610 | 6.100 | 6.440 | 6.440 | 65,135 |
| 2025-06-20 | 6.740 | 6.780 | 5.940 | 5.950 | 5.950 | 171,370 |
| 2025-06-19 | 7.080 | 7.080 | 6.800 | 6.820 | 6.820 | 71,142 |
| 2025-06-18 | 7.080 | 7.080 | 6.870 | 7.080 | 7.080 | 10,305 |
| 2025-06-17 | 7.030 | 7.060 | 6.870 | 7.060 | 7.060 | 34,015 |
| 2025-06-16 | 7.050 | 7.090 | 6.770 | 7.050 | 7.050 | 37,110 |
| 2025-06-13 | 6.780 | 7.040 | 6.660 | 7.040 | 7.040 | 56,741 |
| 2025-06-12 | 7.180 | 7.180 | 5.990 | 7.010 | 7.010 | 165,254 |
| 2025-06-11 | 7.140 | 7.190 | 6.970 | 7.150 | 7.150 | 14,644 |
| 2025-06-10 | 7.160 | 7.290 | 6.980 | 7.160 | 7.160 | 53,107 |
| 2025-06-09 | 6.970 | 7.190 | 6.970 | 7.190 | 7.190 | 38,205 |
| 2025-06-06 | 6.970 | 7.120 | 6.950 | 6.950 | 6.950 | 11,313 |
| 2025-06-05 | 7.000 | 7.140 | 6.970 | 7.130 | 7.130 | 5,434 |
| 2025-06-04 | 7.010 | 7.180 | 6.950 | 7.140 | 7.140 | 35,803 |
| 2025-06-03 | 7.220 | 7.220 | 7.050 | 7.200 | 7.200 | 19,860 |
| 2025-06-02 | 7.000 | 7.230 | 7.000 | 7.190 | 7.190 | 26,123 |
| 2025-05-29 | 6.980 | 7.230 | 6.980 | 7.180 | 7.180 | 26,324 |
| 2025-05-28 | 7.230 | 7.230 | 6.950 | 7.020 | 7.020 | 8,100 |
| 2025-05-27 | 7.220 | 7.220 | 6.950 | 6.990 | 6.990 | 37,037 |
| 2025-05-26 | 7.650 | 7.650 | 7.150 | 7.250 | 7.250 | 68,120 |
| 2025-05-23 | 7.410 | 7.800 | 6.980 | 7.700 | 7.700 | 104,731 |
| 2025-05-22 | 6.980 | 7.110 | 6.980 | 7.100 | 7.100 | 15,060 |
| 2025-05-21 | 6.960 | 7.210 | 6.960 | 7.200 | 7.200 | 15,792 |
| 2025-05-20 | 7.120 | 7.120 | 7.000 | 7.000 | 7.000 | 10,723 |
| 2025-05-19 | 7.070 | 7.230 | 6.950 | 7.000 | 7.000 | 44,547 |
| 2025-05-16 | 7.200 | 7.230 | 7.010 | 7.230 | 7.230 | 11,485 |
| 2025-05-15 | 7.040 | 7.220 | 7.040 | 7.100 | 7.100 | 40,286 |
| 2025-05-14 | 7.100 | 7.280 | 7.020 | 7.210 | 7.210 | 36,014 |
| 2025-05-13 | 7.330 | 7.330 | 7.010 | 7.070 | 7.070 | 44,015 |
| 2025-05-12 | 7.280 | 7.290 | 6.980 | 7.060 | 7.060 | 75,972 |
| 2025-05-09 | 7.350 | 7.350 | 7.000 | 7.020 | 7.020 | 58,620 |
| 2025-05-08 | 6.840 | 7.320 | 6.840 | 7.290 | 7.290 | 29,070 |
| 2025-05-07 | 7.490 | 7.490 | 6.600 | 7.050 | 7.050 | 87,422 |
| 2025-05-06 | 7.470 | 7.490 | 7.470 | 7.470 | 7.470 | 4,309 |
| 2025-05-05 | 7.860 | 7.860 | 7.150 | 7.490 | 7.490 | 58,730 |
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.