Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 7.910 | 7.910 | 7.520 | 7.860 | 7.860 | 39,455 |
| 2025-04-30 | 7.940 | 7.940 | 7.590 | 7.920 | 7.920 | 31,338 |
| 2025-04-29 | 7.590 | 7.930 | 7.500 | 7.710 | 7.710 | 80,479 |
| 2025-04-28 | 7.270 | 7.650 | 7.270 | 7.560 | 7.560 | 17,067 |
| 2025-04-25 | 7.160 | 7.540 | 7.100 | 7.450 | 7.450 | 61,021 |
| 2025-04-24 | 7.200 | 7.200 | 6.960 | 7.160 | 7.160 | 16,036 |
| 2025-04-23 | 7.260 | 7.310 | 6.950 | 7.210 | 7.210 | 38,582 |
| 2025-04-22 | 7.170 | 7.270 | 7.000 | 7.190 | 7.190 | 45,545 |
| 2025-04-21 | 7.550 | 7.550 | 6.970 | 7.210 | 7.210 | 29,129 |
| 2025-04-18 | 7.630 | 7.690 | 7.230 | 7.520 | 7.520 | 14,249 |
| 2025-04-17 | 7.610 | 7.770 | 7.380 | 7.640 | 7.640 | 29,391 |
| 2025-04-16 | 7.850 | 7.890 | 7.530 | 7.550 | 7.550 | 60,822 |
| 2025-04-15 | 7.850 | 7.860 | 7.480 | 7.850 | 7.850 | 46,650 |
| 2025-04-14 | 7.830 | 8.220 | 7.710 | 7.860 | 7.860 | 96,523 |
| 2025-04-11 | 6.890 | 8.380 | 6.560 | 8.020 | 8.020 | 221,173 |
| 2025-04-10 | 5.700 | 7.200 | 5.700 | 7.200 | 7.200 | 120,713 |
| 2025-04-09 | 5.990 | 6.150 | 5.500 | 5.700 | 5.700 | 171,771 |
| 2025-04-08 | 5.980 | 6.570 | 5.710 | 5.940 | 5.940 | 313,958 |
| 2025-04-07 | 7.470 | 7.600 | 5.890 | 6.190 | 6.190 | 302,825 |
| 2025-04-02 | 7.720 | 7.830 | 7.400 | 7.830 | 7.830 | 80,853 |
| 2025-04-01 | 8.000 | 8.130 | 7.450 | 7.820 | 7.820 | 210,889 |
| 2025-03-31 | 8.010 | 8.100 | 7.630 | 7.990 | 7.990 | 81,038 |
| 2025-03-28 | 8.170 | 8.340 | 7.500 | 8.020 | 8.020 | 202,970 |
| 2025-03-27 | 8.630 | 8.630 | 7.580 | 8.540 | 8.540 | 331,632 |
| 2025-03-26 | 8.900 | 9.210 | 8.050 | 8.420 | 8.420 | 444,615 |
| 2025-03-25 | 9.830 | 9.840 | 8.850 | 9.220 | 9.220 | 292,058 |
| 2025-03-24 | 9.980 | 10.000 | 9.470 | 9.500 | 9.500 | 62,309 |
| 2025-03-21 | 10.050 | 10.050 | 9.570 | 9.650 | 9.650 | 56,486 |
| 2025-03-20 | 9.870 | 10.000 | 9.560 | 9.780 | 9.780 | 74,547 |
| 2025-03-19 | 9.990 | 10.050 | 9.840 | 10.050 | 10.050 | 29,004 |
| 2025-03-18 | 9.970 | 10.100 | 9.850 | 9.990 | 9.990 | 54,755 |
| 2025-03-17 | 10.200 | 10.200 | 9.970 | 9.970 | 9.970 | 8,218 |
| 2025-03-14 | 9.990 | 10.250 | 9.900 | 10.150 | 10.150 | 121,816 |
| 2025-03-13 | 10.150 | 10.150 | 9.820 | 9.990 | 9.990 | 60,059 |
| 2025-03-12 | 9.850 | 10.200 | 9.830 | 10.150 | 10.150 | 68,695 |
| 2025-03-11 | 10.200 | 10.200 | 9.810 | 10.150 | 10.150 | 23,551 |
| 2025-03-10 | 10.250 | 10.250 | 9.920 | 10.150 | 10.150 | 44,209 |
| 2025-03-07 | 10.250 | 10.250 | 9.970 | 10.200 | 10.200 | 20,523 |
| 2025-03-06 | 10.200 | 10.250 | 9.980 | 10.200 | 10.200 | 36,847 |
| 2025-03-05 | 10.200 | 10.250 | 10.000 | 10.200 | 10.200 | 17,091 |
| 2025-03-04 | 10.450 | 10.450 | 9.820 | 10.000 | 10.000 | 165,992 |
| 2025-03-03 | 10.400 | 10.850 | 10.000 | 10.450 | 10.450 | 43,547 |
| 2025-02-27 | 10.300 | 11.300 | 10.250 | 10.800 | 10.800 | 211,256 |
| 2025-02-26 | 10.250 | 10.300 | 10.150 | 10.200 | 10.200 | 24,421 |
| 2025-02-25 | 9.950 | 10.250 | 9.880 | 10.250 | 10.250 | 45,575 |
| 2025-02-24 | 10.000 | 10.050 | 9.860 | 9.990 | 9.990 | 130,889 |
| 2025-02-21 | 10.350 | 10.350 | 9.850 | 10.200 | 10.200 | 360,810 |
| 2025-02-20 | 10.350 | 10.550 | 9.900 | 10.300 | 10.300 | 84,025 |
| 2025-02-19 | 10.250 | 11.100 | 10.100 | 10.150 | 10.150 | 195,716 |
| 2025-02-18 | 10.000 | 10.450 | 9.980 | 10.050 | 10.050 | 87,934 |
| 2025-02-17 | 10.750 | 10.750 | 10.050 | 10.200 | 10.200 | 98,725 |
| 2025-02-14 | 10.600 | 10.900 | 10.200 | 10.350 | 10.350 | 269,230 |
| 2025-02-13 | 10.950 | 10.950 | 10.500 | 10.850 | 10.850 | 50,699 |
| 2025-02-12 | 11.150 | 11.150 | 10.500 | 10.550 | 10.550 | 78,884 |
| 2025-02-11 | 11.200 | 11.250 | 10.750 | 11.100 | 11.100 | 77,612 |
| 2025-02-10 | 11.100 | 11.500 | 10.900 | 11.200 | 11.200 | 114,184 |
| 2025-02-07 | 11.450 | 11.550 | 11.050 | 11.500 | 11.500 | 15,265 |
| 2025-02-06 | 11.500 | 11.500 | 11.000 | 11.450 | 11.450 | 42,233 |
| 2025-02-05 | 11.450 | 11.500 | 11.200 | 11.500 | 11.500 | 29,746 |
| 2025-02-04 | 11.400 | 11.450 | 11.200 | 11.400 | 11.400 | 23,991 |
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.