Holiday Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	46.495	46.665	46.495	46.580	51.355	33,144
2022-07-28	46.750	46.750	46.410	46.495	51.261	49,518
2022-07-27	46.750	46.835	46.580	46.835	51.636	73,570
2022-07-26	46.665	46.835	46.495	46.665	51.449	38,439
2022-07-25	46.750	46.750	46.495	46.580	51.355	56,300
2022-07-22	46.495	47.005	46.325	47.005	51.823	30,202
2022-07-21	46.750	46.750	46.495	46.750	51.542	37,279
2022-07-20	46.835	47.685	46.750	46.750	51.542	150,364
2022-07-19	46.325	46.750	46.325	46.580	51.355	62,670
2022-07-18	45.305	46.410	45.305	46.325	51.074	62,595
2022-07-15	45.985	45.985	45.220	45.220	49.855	125,225
2022-07-14	46.750	46.750	45.900	45.985	50.699	71,823
2022-07-13	47.175	47.175	46.155	46.410	51.167	51,734
2022-07-12	47.175	47.175	46.410	46.665	51.449	74,210
2022-07-11	46.325	47.005	46.240	47.005	51.823	53,190
2022-07-08	45.900	46.495	45.900	46.325	51.074	30,930
2022-07-07	46.580	46.580	45.900	45.900	50.605	39,267
2022-07-06	46.835	46.835	45.985	46.155	50.886	62,456
2022-07-05	46.665	47.175	46.155	46.580	51.355	65,047
2022-07-04	45.050	45.815	44.625	45.645	50.324	93,389
2022-07-01	46.070	46.665	45.050	45.135	49.210	125,577
2022-06-30	47.175	47.175	45.985	46.070	50.230	92,295
2022-06-29	47.600	47.600	46.750	46.920	51.157	53,681
2022-06-28	47.175	47.770	47.175	47.260	51.527	68,300
2022-06-27	47.260	47.430	46.835	47.175	51.435	113,415
2022-06-24	46.410	47.090	46.410	46.750	50.971	70,762
2022-06-23	46.665	47.005	46.240	46.750	50.971	354,358
2022-06-22	47.260	47.260	46.070	46.665	50.879	109,729
2022-06-21	46.325	47.260	46.325	47.175	51.435	64,469
2022-06-20	47.430	47.430	46.240	46.325	50.508	102,486
2022-06-17	47.090	47.515	47.090	47.430	51.713	77,590
2022-06-16	47.005	47.600	47.005	47.005	51.249	38,925
2022-06-15	47.345	47.940	47.175	47.515	51.805	67,674
2022-06-14	46.750	47.090	46.410	47.005	51.249	76,816
2022-06-13	46.835	46.920	46.495	46.750	50.971	111,182
2022-06-10	48.025	48.280	47.260	47.430	51.713	68,858
2022-06-09	48.620	48.620	48.025	48.025	52.361	27,562
2022-06-08	48.365	48.365	48.025	48.025	52.361	41,571
2022-06-07	48.790	48.790	48.195	48.280	52.639	86,257
2022-06-06	48.365	48.705	48.195	48.620	53.010	98,529
2022-06-02	48.280	48.280	47.855	48.195	52.547	45,365
2022-06-01	47.600	48.365	47.515	48.280	52.639	71,773
2022-05-31	47.175	47.855	47.090	47.600	51.898	126,338
2022-05-30	46.495	47.090	46.410	46.835	51.064	121,332
2022-05-27	46.155	46.410	46.155	46.155	50.323	30,109
2022-05-26	46.070	46.240	45.985	46.155	50.323	31,984
2022-05-25	45.730	45.900	45.390	45.560	49.674	49,176
2022-05-24	45.815	46.070	45.730	45.730	49.859	42,599
2022-05-23	45.900	45.900	45.645	45.900	50.045	34,813
2022-05-20	45.050	46.070	45.050	45.645	49.767	61,696
2022-05-19	46.155	46.155	45.390	45.815	49.952	61,376
2022-05-18	46.750	46.750	45.135	46.325	50.508	110,907
2022-05-17	46.070	46.410	45.475	46.410	50.601	60,250
2022-05-16	46.155	47.175	44.795	46.070	50.230	123,417
2022-05-13	44.370	46.070	44.370	45.985	50.137	114,675
2022-05-12	45.815	45.815	44.200	44.370	48.376	222,923
2022-05-11	46.155	46.155	45.815	45.985	50.137	75,383
2022-05-10	46.325	46.325	45.220	46.155	50.323	167,399
2022-05-09	46.580	46.750	46.495	46.495	50.693	71,307
2022-05-06	47.090	47.090	46.750	46.920	51.157	89,751

← NewerPage 18 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.