Hiroca Holdings Ltd. (TPE:1338)
Taiwan · Delayed Price · Currency is TWD 15.70
-0.35 (-2.18%)
May 8, 2026, 1:30 PM CST
Hiroca Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.10 | 16.45 | 15.70 | 15.70 | 15.70 | -2.18% | 85,007 |
| May 7, 2026 | 15.80 | 16.10 | 15.80 | 16.05 | 16.05 | 1.58% | 109,445 |
| May 6, 2026 | 16.05 | 16.05 | 15.65 | 15.80 | 15.80 | -1.25% | 62,006 |
| May 5, 2026 | 16.00 | 16.15 | 15.95 | 16.00 | 16.00 | - | 101,337 |
| May 4, 2026 | 16.25 | 16.50 | 16.00 | 16.00 | 16.00 | -2.14% | 88,391 |
| Apr 30, 2026 | 16.65 | 16.90 | 16.25 | 16.35 | 16.35 | -2.39% | 126,685 |
| Apr 29, 2026 | 16.90 | 17.00 | 16.55 | 16.75 | 16.75 | -0.89% | 103,181 |
| Apr 28, 2026 | 16.60 | 17.05 | 16.45 | 16.90 | 16.90 | 1.81% | 121,363 |
| Apr 27, 2026 | 16.50 | 16.70 | 16.45 | 16.60 | 16.60 | - | 36,945 |
| Apr 24, 2026 | 17.25 | 17.25 | 16.55 | 16.60 | 16.60 | -2.06% | 69,592 |
| Apr 23, 2026 | 17.20 | 17.30 | 16.50 | 16.95 | 16.95 | -0.88% | 214,920 |
| Apr 22, 2026 | 16.60 | 17.25 | 16.60 | 17.10 | 17.10 | 2.40% | 301,575 |
| Apr 21, 2026 | 16.20 | 16.95 | 16.20 | 16.70 | 16.70 | 4.37% | 229,760 |
| Apr 20, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -0.31% | 104,449 |
| Apr 17, 2026 | 16.35 | 16.40 | 15.95 | 16.05 | 16.05 | -2.43% | 205,807 |
| Apr 16, 2026 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 0.61% | 130,591 |
| Apr 15, 2026 | 16.35 | 16.65 | 16.30 | 16.35 | 16.35 | -0.91% | 145,650 |
| Apr 14, 2026 | 16.75 | 16.80 | 16.35 | 16.50 | 16.50 | 0.30% | 189,147 |
| Apr 13, 2026 | 16.40 | 16.65 | 16.25 | 16.45 | 16.45 | 0.30% | 175,761 |
| Apr 10, 2026 | 16.00 | 16.60 | 16.00 | 16.40 | 16.40 | 5.13% | 311,732 |
| Apr 9, 2026 | 15.90 | 16.45 | 15.60 | 15.60 | 15.60 | -2.80% | 151,142 |
| Apr 8, 2026 | 15.70 | 16.50 | 15.70 | 16.05 | 16.05 | 0.94% | 312,402 |
| Apr 7, 2026 | 16.10 | 16.30 | 15.70 | 15.90 | 15.90 | -2.45% | 251,006 |
| Apr 2, 2026 | 17.90 | 17.90 | 16.10 | 16.30 | 16.30 | -4.96% | 1,041,880 |
| Apr 1, 2026 | 16.20 | 17.15 | 16.20 | 17.15 | 17.15 | 9.94% | 560,400 |
| Mar 31, 2026 | 15.00 | 15.60 | 14.65 | 15.60 | 15.60 | 9.86% | 376,330 |
| Mar 30, 2026 | 14.15 | 14.20 | 14.05 | 14.20 | 14.20 | - | 55,234 |
| Mar 27, 2026 | 14.25 | 14.45 | 14.10 | 14.20 | 14.20 | -1.73% | 129,109 |
| Mar 26, 2026 | 14.35 | 14.50 | 14.20 | 14.45 | 14.45 | 0.35% | 147,241 |
| Mar 25, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.40 | 0.35% | 189,268 |
| Mar 24, 2026 | 15.05 | 15.05 | 14.20 | 14.35 | 14.35 | -3.04% | 319,306 |
| Mar 23, 2026 | 15.20 | 15.20 | 14.60 | 14.80 | 14.80 | -3.58% | 266,881 |
| Mar 20, 2026 | 15.50 | 15.65 | 15.35 | 15.35 | 15.35 | -1.29% | 269,841 |
| Mar 19, 2026 | 15.65 | 15.80 | 15.50 | 15.55 | 15.55 | -0.64% | 138,578 |
| Mar 18, 2026 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 1.62% | 127,362 |
| Mar 17, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1.65% | 195,469 |
| Mar 16, 2026 | 15.20 | 15.25 | 15.05 | 15.15 | 15.15 | - | 139,785 |
| Mar 13, 2026 | 15.10 | 15.20 | 14.90 | 15.15 | 15.15 | 1.68% | 181,316 |
| Mar 12, 2026 | 15.50 | 15.55 | 14.90 | 14.90 | 14.90 | -4.18% | 399,197 |
| Mar 11, 2026 | 15.60 | 15.85 | 15.40 | 15.55 | 15.55 | -1.27% | 366,361 |
| Mar 10, 2026 | 15.80 | 16.30 | 15.65 | 15.75 | 15.75 | 0.96% | 181,966 |
| Mar 9, 2026 | 16.95 | 16.95 | 15.55 | 15.60 | 15.60 | -9.57% | 493,720 |
| Mar 6, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 0.58% | 152,895 |
| Mar 5, 2026 | 17.20 | 17.45 | 17.05 | 17.15 | 17.15 | 0.59% | 593,667 |
| Mar 4, 2026 | 18.00 | 18.00 | 16.90 | 17.05 | 17.05 | -5.01% | 243,362 |
| Mar 3, 2026 | 18.30 | 18.35 | 17.90 | 17.95 | 17.95 | -3.23% | 250,309 |
| Mar 2, 2026 | 18.45 | 18.60 | 18.25 | 18.55 | 18.55 | 0.27% | 131,038 |
| Feb 26, 2026 | 18.75 | 18.75 | 18.20 | 18.50 | 18.50 | -0.27% | 486,533 |
| Feb 25, 2026 | 18.85 | 18.95 | 18.25 | 18.55 | 18.55 | -2.11% | 396,974 |
| Feb 24, 2026 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | -1.30% | 207,783 |