Holiday Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	90.400	91.500	89.700	90.100	90.100	179,720
2023-08-07	90.100	90.900	89.500	90.500	90.500	150,853
2023-08-04	90.000	92.000	87.500	90.000	90.000	514,737
2023-08-02	91.500	91.500	88.800	89.400	89.400	394,495
2023-08-01	89.200	90.200	89.000	89.700	89.700	230,970
2023-07-31	88.600	90.300	87.800	88.400	88.400	390,224
2023-07-28	87.000	88.800	86.500	88.300	88.300	273,576
2023-07-27	85.800	87.700	85.800	87.100	87.100	235,481
2023-07-26	84.700	87.000	84.600	85.500	85.500	257,513
2023-07-25	86.000	86.400	83.500	85.100	85.100	701,103
2023-07-24	88.800	88.800	86.000	86.000	86.000	493,774
2023-07-21	89.300	90.600	88.100	88.700	88.700	369,404
2023-07-20	87.800	89.900	87.600	89.300	89.300	412,212
2023-07-19	87.300	89.600	87.300	88.200	88.200	404,571
2023-07-18	91.800	91.800	89.000	90.300	87.000	862,787
2023-07-17	92.500	92.500	90.400	91.300	87.964	375,016
2023-07-14	92.400	92.900	91.200	92.100	88.734	349,290
2023-07-13	92.500	92.500	90.500	91.400	88.060	456,083
2023-07-12	94.200	95.500	91.000	91.000	87.674	889,663
2023-07-11	93.500	94.500	92.900	94.200	90.758	703,218
2023-07-10	91.400	94.600	91.400	91.900	88.542	819,373
2023-07-07	91.200	92.800	89.900	91.400	88.060	578,115
2023-07-06	93.200	94.200	90.900	91.100	87.771	848,002
2023-07-05	92.700	94.800	92.200	93.700	90.276	789,466
2023-07-04	95.500	95.500	92.700	92.700	89.312	692,968
2023-07-03	95.700	96.400	93.100	94.800	91.336	910,437
2023-06-30	97.400	97.400	95.400	95.700	92.203	485,366
2023-06-29	97.600	98.600	96.500	96.500	92.973	544,667
2023-06-28	97.800	100.50	96.800	97.300	93.744	977,382
2023-06-27	100.00	100.00	95.000	96.800	93.263	1,580,278
2023-06-26	102.50	102.50	99.400	99.900	96.249	1,371,093
2023-06-21	106.50	109.00	101.50	103.00	99.236	2,245,065
2023-06-20	105.50	107.00	103.50	105.00	101.16	1,359,454
2023-06-19	107.00	109.50	104.00	104.50	100.68	2,011,884
2023-06-16	105.00	107.50	103.50	104.00	100.20	1,245,678
2023-06-15	106.00	107.50	103.00	104.50	100.68	1,952,251
2023-06-14	105.00	107.00	102.50	105.50	101.64	3,377,740
2023-06-13	98.000	105.00	97.500	104.00	100.20	3,885,213
2023-06-12	101.50	101.50	96.000	96.700	93.166	2,271,407
2023-06-09	106.50	111.00	95.000	101.00	97.309	8,993,194
2023-06-08	102.50	113.00	100.00	104.00	100.20	8,280,753
2023-06-07	95.300	104.00	95.300	104.00	100.20	6,869,005
2023-06-06	93.600	96.500	93.500	94.600	91.143	1,059,992
2023-06-05	95.000	97.800	93.600	93.600	90.179	2,112,088
2023-06-02	89.000	94.000	88.200	93.200	89.794	2,091,533
2023-06-01	88.700	90.800	87.700	88.000	84.784	1,265,483
2023-05-31	87.200	88.200	85.200	87.700	84.495	1,177,686
2023-05-30	91.800	91.800	88.000	88.200	84.977	921,578
2023-05-29	88.500	93.000	87.100	92.000	88.638	1,508,849
2023-05-26	84.400	89.900	84.400	88.000	84.784	2,336,833
2023-05-25	85.000	85.000	83.500	84.100	81.027	951,362
2023-05-24	82.500	85.600	82.500	85.000	81.894	1,237,938
2023-05-23	81.300	84.500	81.300	83.000	79.967	1,908,662
2023-05-22	81.400	81.800	80.300	81.000	78.040	801,166
2023-05-19	83.600	84.700	80.300	80.800	77.847	1,889,355
2023-05-18	79.800	82.500	78.700	82.200	79.196	1,951,954
2023-05-17	79.600	80.700	78.900	79.100	76.209	1,026,287
2023-05-16	78.500	79.900	78.400	79.300	76.402	1,203,814
2023-05-15	77.100	82.100	77.000	79.200	76.306	2,995,619
2023-05-12	76.800	77.600	75.300	76.500	73.704	1,618,746

← NewerPage 14 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	3.3000 TWD
2022-09-15	1.2750 TWD
2022-07-04	0.5000 TWD
2021-09-16	4.0000 TWD
2020-07-03	4.9019 TWD
2019-09-06	5.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.