Holy Stone Healthcare Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 15.900 | 16.000 | 15.700 | 15.900 | 15.900 | 21,666 |
| 2024-10-28 | 15.600 | 15.850 | 15.500 | 15.700 | 15.700 | 15,043 |
| 2024-10-25 | 15.800 | 16.050 | 15.650 | 15.800 | 15.800 | 98,259 |
| 2024-10-24 | 15.900 | 16.400 | 15.900 | 15.900 | 15.900 | 32,151 |
| 2024-10-23 | 16.200 | 16.500 | 15.900 | 16.350 | 16.350 | 22,954 |
| 2024-10-22 | 15.900 | 16.400 | 15.850 | 16.000 | 16.000 | 67,794 |
| 2024-10-21 | 16.200 | 16.600 | 15.850 | 15.900 | 15.900 | 152,736 |
| 2024-10-18 | 16.800 | 16.800 | 16.300 | 16.550 | 16.550 | 144,230 |
| 2024-10-17 | 16.650 | 16.800 | 16.550 | 16.550 | 16.550 | 44,218 |
| 2024-10-16 | 16.500 | 16.850 | 16.500 | 16.600 | 16.600 | 38,446 |
| 2024-10-15 | 16.950 | 16.950 | 16.550 | 16.850 | 16.850 | 66,567 |
| 2024-10-14 | 16.700 | 17.100 | 16.600 | 16.800 | 16.800 | 80,108 |
| 2024-10-11 | 16.800 | 17.150 | 16.700 | 16.800 | 16.800 | 64,477 |
| 2024-10-09 | 17.400 | 17.400 | 16.800 | 17.000 | 17.000 | 17,021 |
| 2024-10-08 | 16.900 | 17.250 | 16.800 | 17.100 | 17.100 | 39,435 |
| 2024-10-07 | 17.100 | 17.350 | 16.950 | 17.000 | 17.000 | 31,001 |
| 2024-10-04 | 17.400 | 17.400 | 16.950 | 17.000 | 17.000 | 18,411 |
| 2024-10-01 | 17.400 | 17.450 | 16.900 | 17.350 | 17.350 | 14,398 |
| 2024-09-30 | 17.500 | 17.500 | 17.050 | 17.300 | 17.300 | 21,094 |
| 2024-09-27 | 17.450 | 17.500 | 17.300 | 17.300 | 17.300 | 9,028 |
| 2024-09-26 | 17.050 | 17.550 | 17.050 | 17.500 | 17.500 | 24,142 |
| 2024-09-25 | 17.100 | 17.500 | 17.000 | 17.200 | 17.200 | 85,786 |
| 2024-09-24 | 17.150 | 17.450 | 17.000 | 17.400 | 17.400 | 26,384 |
| 2024-09-23 | 17.050 | 17.750 | 17.050 | 17.350 | 17.350 | 19,846 |
| 2024-09-20 | 17.100 | 17.500 | 17.100 | 17.200 | 17.200 | 20,839 |
| 2024-09-19 | 17.550 | 17.550 | 17.300 | 17.400 | 17.400 | 12,578 |
| 2024-09-18 | 17.100 | 17.900 | 17.050 | 17.350 | 17.350 | 53,126 |
| 2024-09-16 | 17.500 | 17.500 | 17.050 | 17.200 | 17.200 | 18,486 |
| 2024-09-13 | 17.500 | 17.700 | 17.100 | 17.500 | 17.500 | 27,912 |
| 2024-09-12 | 17.850 | 17.950 | 17.100 | 17.650 | 17.650 | 60,940 |
| 2024-09-11 | 17.450 | 17.950 | 17.350 | 17.600 | 17.600 | 62,814 |
| 2024-09-10 | 17.750 | 17.850 | 17.100 | 17.200 | 17.200 | 52,118 |
| 2024-09-09 | 17.100 | 17.750 | 17.100 | 17.350 | 17.350 | 38,020 |
| 2024-09-06 | 17.950 | 18.050 | 17.500 | 17.900 | 17.900 | 10,871 |
| 2024-09-05 | 18.450 | 18.450 | 17.700 | 17.800 | 17.800 | 76,128 |
| 2024-09-04 | 18.550 | 19.100 | 18.100 | 18.200 | 18.200 | 89,114 |
| 2024-09-03 | 19.650 | 19.650 | 18.800 | 18.800 | 18.800 | 15,223 |
| 2024-09-02 | 19.750 | 19.750 | 18.900 | 18.900 | 18.900 | 20,764 |
| 2024-08-30 | 19.900 | 19.900 | 19.000 | 19.700 | 19.700 | 13,869 |
| 2024-08-29 | 19.300 | 20.000 | 19.300 | 19.850 | 19.850 | 36,941 |
| 2024-08-28 | 18.750 | 20.100 | 18.650 | 20.000 | 20.000 | 130,096 |
| 2024-08-27 | 19.150 | 19.250 | 18.850 | 19.200 | 19.200 | 8,778 |
| 2024-08-26 | 19.600 | 19.600 | 18.850 | 18.850 | 18.850 | 48,775 |
| 2024-08-23 | 19.950 | 19.950 | 18.850 | 18.900 | 18.900 | 64,722 |
| 2024-08-22 | 20.050 | 20.050 | 19.100 | 19.750 | 19.750 | 37,392 |
| 2024-08-21 | 19.900 | 20.200 | 19.850 | 20.000 | 20.000 | 85,343 |
| 2024-08-20 | 20.000 | 20.100 | 19.200 | 19.900 | 19.900 | 84,632 |
| 2024-08-19 | 19.050 | 20.050 | 18.800 | 19.950 | 19.950 | 89,642 |
| 2024-08-16 | 19.100 | 19.350 | 18.400 | 18.800 | 18.800 | 87,176 |
| 2024-08-15 | 19.000 | 19.000 | 18.250 | 18.900 | 18.900 | 50,861 |
| 2024-08-14 | 19.300 | 19.300 | 18.700 | 18.900 | 18.900 | 79,711 |
| 2024-08-13 | 19.250 | 19.300 | 18.900 | 19.000 | 19.000 | 13,485 |
| 2024-08-12 | 19.350 | 19.350 | 18.950 | 19.000 | 19.000 | 33,474 |
| 2024-08-09 | 19.100 | 19.700 | 19.000 | 19.350 | 19.350 | 46,430 |
| 2024-08-08 | 18.850 | 19.450 | 18.700 | 19.350 | 19.350 | 44,793 |
| 2024-08-07 | 18.300 | 19.450 | 18.200 | 19.450 | 19.450 | 37,501 |
| 2024-08-06 | 18.200 | 19.000 | 17.050 | 18.050 | 18.050 | 149,873 |
| 2024-08-05 | 20.150 | 20.150 | 17.850 | 18.000 | 18.000 | 252,834 |
| 2024-08-02 | 20.000 | 20.450 | 19.800 | 20.000 | 20.000 | 195,428 |
| 2024-08-01 | 20.400 | 20.400 | 20.000 | 20.300 | 20.300 | 48,811 |
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.