Holy Stone Healthcare Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	11.200	11.400	10.950	11.350	11.350	15,950
2025-01-22	11.300	11.450	11.000	11.200	11.200	34,049
2025-01-21	11.150	11.250	10.950	11.250	11.250	33,375
2025-01-20	10.950	11.600	10.950	11.550	11.550	45,984
2025-01-17	11.000	11.450	10.950	11.450	11.450	17,834
2025-01-16	11.450	11.550	11.000	11.000	11.000	35,785
2025-01-15	11.400	11.650	11.250	11.450	11.450	67,561
2025-01-14	11.550	11.850	11.450	11.450	11.450	33,311
2025-01-13	12.050	12.050	11.500	11.500	11.500	30,455
2025-01-10	12.600	12.600	11.650	12.100	12.100	55,883
2025-01-09	12.600	12.950	12.400	12.550	12.550	11,213
2025-01-08	12.350	12.600	12.350	12.600	12.600	63,981
2025-01-07	12.850	13.350	12.400	12.400	12.400	37,025
2025-01-06	12.650	13.450	12.650	13.350	13.350	85,522
2025-01-03	12.750	12.750	12.350	12.650	12.650	2,015
2025-01-02	12.950	13.000	12.350	12.800	12.800	40,725
2024-12-31	12.550	13.100	12.550	12.950	12.950	43,090
2024-12-30	13.550	13.550	12.450	13.000	13.000	72,550
2024-12-27	12.400	14.300	12.400	12.950	12.950	209,974
2024-12-26	12.450	12.450	11.900	12.400	12.400	46,286
2024-12-25	12.300	12.400	12.100	12.100	12.100	29,010
2024-12-24	12.450	12.450	11.900	12.100	12.100	39,165
2024-12-23	12.450	12.450	12.100	12.450	12.450	2,060
2024-12-20	12.400	12.450	11.950	12.450	12.450	10,045
2024-12-19	12.050	12.450	12.050	12.150	12.150	21,686
2024-12-18	12.550	12.550	12.000	12.050	12.050	26,480
2024-12-17	12.700	12.700	12.050	12.200	12.200	41,684
2024-12-16	12.750	12.800	12.200	12.650	12.650	54,379
2024-12-13	13.150	13.150	13.050	13.050	13.050	5,155
2024-12-12	13.400	13.400	12.900	12.900	12.900	64,440
2024-12-11	13.500	13.500	12.950	12.950	12.950	11,155
2024-12-10	13.200	13.700	13.150	13.600	13.600	35,154
2024-12-09	13.450	13.700	12.900	13.700	13.700	104,311
2024-12-06	13.250	13.750	13.250	13.700	13.700	15,140
2024-12-05	13.450	13.950	13.000	13.450	13.450	64,153
2024-12-04	14.000	14.000	13.350	13.950	13.950	37,255
2024-12-03	13.950	14.600	13.400	13.700	13.700	56,873
2024-12-02	14.000	14.550	14.000	14.550	14.550	27,079
2024-11-29	14.250	14.450	14.000	14.300	14.300	52,381
2024-11-28	14.150	14.200	13.650	13.950	13.950	27,330
2024-11-27	13.700	14.150	13.550	14.150	14.150	35,244
2024-11-26	13.850	14.050	13.450	14.050	14.050	94,707
2024-11-25	14.150	14.300	13.250	13.850	13.850	112,533
2024-11-22	14.900	14.900	14.150	14.750	14.750	43,732
2024-11-21	14.550	15.100	14.400	14.850	14.850	74,259
2024-11-20	14.900	15.850	12.600	14.900	14.900	215,647
2024-11-19	13.200	13.300	12.650	13.000	13.000	63,920
2024-11-18	13.200	13.500	12.950	13.300	13.300	30,488
2024-11-15	13.450	13.750	13.200	13.550	13.550	108,216
2024-11-14	13.850	13.850	13.450	13.550	13.550	28,774
2024-11-13	13.650	14.200	13.600	13.900	13.900	150,931
2024-11-12	14.500	14.650	13.700	14.200	14.200	88,491
2024-11-11	15.100	15.100	14.400	14.650	14.650	112,301
2024-11-08	15.750	15.750	14.850	14.900	14.900	228,562
2024-11-07	15.800	15.800	15.200	15.500	15.500	46,864
2024-11-06	15.550	16.100	15.450	15.600	15.600	48,433
2024-11-05	15.800	16.100	15.450	16.100	16.100	10,213
2024-11-04	15.800	16.050	15.700	15.700	15.700	11,082
2024-11-01	16.150	16.150	15.450	16.000	16.000	63,820
2024-10-30	15.600	16.100	15.400	16.000	16.000	50,054

← NewerPage 8 of 21 · 1,215 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.