Holiday Entertainment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	47.430	47.430	47.090	47.175	51.435	61,374
2022-05-04	47.260	47.345	47.175	47.260	51.527	42,608
2022-05-03	47.175	47.515	47.175	47.260	51.527	48,420
2022-04-29	47.090	47.175	46.920	47.175	51.435	34,796
2022-04-28	47.090	47.175	47.005	47.090	51.342	35,641
2022-04-27	47.600	47.685	46.835	47.005	51.249	122,688
2022-04-26	47.600	47.770	47.260	47.770	52.083	70,560
2022-04-25	47.430	47.600	47.175	47.260	51.527	108,764
2022-04-22	47.685	47.685	47.175	47.600	51.898	74,505
2022-04-21	47.600	47.770	47.515	47.685	51.991	31,085
2022-04-20	47.770	47.855	47.430	47.515	51.805	77,691
2022-04-19	47.090	47.600	47.090	47.600	51.898	55,481
2022-04-18	48.280	48.280	46.750	47.345	51.620	117,989
2022-04-15	47.260	48.365	47.260	48.365	52.732	179,019
2022-04-14	46.665	47.600	46.580	47.260	51.527	110,260
2022-04-13	46.750	46.750	46.325	46.580	50.786	153,676
2022-04-12	47.430	47.430	46.580	46.750	50.971	160,869
2022-04-11	47.770	48.280	47.175	47.260	51.527	202,156
2022-04-08	48.195	48.195	47.175	47.770	52.083	446,400
2022-04-07	48.705	48.705	48.365	48.450	52.825	284,294
2022-04-06	48.875	48.875	48.535	48.705	53.103	88,702
2022-04-01	49.130	49.130	48.790	48.875	53.288	97,341
2022-03-31	49.385	49.555	49.045	49.215	53.659	124,790
2022-03-30	48.705	50.065	48.535	50.065	54.586	400,968
2022-03-29	48.875	48.875	48.620	48.705	53.103	127,533
2022-03-28	49.130	49.130	48.535	48.620	53.010	197,317
2022-03-25	49.215	49.215	48.875	49.130	53.566	251,304
2022-03-24	49.300	49.300	48.450	48.875	53.288	643,050
2022-03-23	50.150	50.150	48.535	49.555	54.030	841,382
2022-03-22	51.000	51.000	50.660	50.830	55.420	68,007
2022-03-21	51.000	51.000	50.830	51.000	55.605	43,198
2022-03-18	50.915	51.000	50.745	51.000	55.605	40,083
2022-03-17	50.915	50.915	50.575	50.830	55.420	80,396
2022-03-16	50.320	50.575	50.320	50.575	55.142	82,570
2022-03-15	50.575	50.575	50.150	50.575	55.142	173,206
2022-03-14	50.830	50.915	50.575	50.575	55.142	77,666
2022-03-11	50.830	50.830	50.660	50.830	55.420	47,265
2022-03-10	50.660	51.085	50.660	50.830	55.420	351,975
2022-03-09	50.575	50.745	50.405	50.575	55.142	111,762
2022-03-08	50.915	51.000	50.575	50.575	55.142	189,655
2022-03-07	51.680	51.680	50.915	50.915	55.512	184,169
2022-03-04	51.850	51.850	51.680	51.680	56.346	38,869
2022-03-03	51.680	51.850	51.595	51.850	56.532	62,716
2022-03-02	51.765	51.765	51.510	51.680	56.346	39,203
2022-03-01	51.425	52.190	51.425	51.680	56.346	66,284
2022-02-25	51.595	52.020	51.425	51.595	56.254	89,665
2022-02-24	51.425	52.190	51.425	51.595	56.254	185,399
2022-02-23	51.510	51.935	51.425	51.425	56.068	57,289
2022-02-22	52.020	52.020	51.510	51.510	56.161	111,023
2022-02-21	52.360	52.360	51.595	52.020	56.717	148,030
2022-02-18	51.680	52.615	51.680	52.360	57.088	317,972
2022-02-17	51.680	52.275	51.425	51.680	56.346	300,932
2022-02-16	51.595	51.680	51.510	51.680	56.346	107,066
2022-02-15	51.170	51.595	51.085	51.425	56.068	145,799
2022-02-14	51.255	51.340	51.000	51.340	55.976	83,420
2022-02-11	51.340	51.425	51.170	51.340	55.976	72,571
2022-02-10	51.255	51.510	51.170	51.340	55.976	65,582
2022-02-09	51.425	51.680	51.085	51.255	55.883	78,794
2022-02-08	50.575	51.340	50.575	51.340	55.976	126,300
2022-02-07	50.235	50.830	50.065	50.575	55.142	108,335

← NewerPage 19 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.