Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 103.00
+1.50 (1.48%)
Dec 3, 2025, 1:35 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 102.50 | 104.50 | 102.50 | 103.00 | 103.00 | 1.48% | 1,055,918 |
| Dec 2, 2025 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -0.98% | 1,207,220 |
| Dec 1, 2025 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -2.38% | 1,090,362 |
| Nov 28, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.41% | 1,938,737 |
| Nov 27, 2025 | 104.50 | 107.00 | 104.50 | 106.50 | 106.50 | 1.43% | 1,967,491 |
| Nov 26, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 1,390,152 |
| Nov 25, 2025 | 106.50 | 107.50 | 103.00 | 104.00 | 104.00 | -1.42% | 2,934,383 |
| Nov 24, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | - | 4,200,262 |
| Nov 21, 2025 | 112.00 | 113.50 | 105.00 | 105.50 | 105.50 | -6.64% | 15,985,515 |
| Nov 20, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 9.71% | 2,912,364 |
| Nov 19, 2025 | 101.00 | 103.50 | 99.30 | 103.00 | 103.00 | 3.00% | 2,021,684 |
| Nov 18, 2025 | 101.00 | 103.00 | 99.90 | 100.00 | 100.00 | -1.96% | 2,254,237 |
| Nov 17, 2025 | 106.00 | 106.00 | 101.50 | 102.00 | 102.00 | -3.32% | 2,067,338 |
| Nov 14, 2025 | 107.00 | 111.00 | 105.00 | 105.50 | 105.50 | -3.65% | 3,842,321 |
| Nov 13, 2025 | 106.50 | 111.50 | 106.00 | 109.50 | 109.50 | 2.82% | 6,985,764 |
| Nov 12, 2025 | 107.00 | 108.00 | 104.50 | 106.50 | 106.50 | - | 1,698,803 |
| Nov 11, 2025 | 104.00 | 109.50 | 104.00 | 106.50 | 106.50 | 3.40% | 3,447,546 |
| Nov 10, 2025 | 107.00 | 107.50 | 102.00 | 103.00 | 103.00 | -4.63% | 3,189,492 |
| Nov 7, 2025 | 114.00 | 114.00 | 107.50 | 108.00 | 108.00 | -5.68% | 3,284,338 |
| Nov 6, 2025 | 115.50 | 116.00 | 110.00 | 114.50 | 114.50 | - | 3,841,606 |
| Nov 5, 2025 | 113.00 | 115.50 | 112.50 | 114.50 | 114.50 | - | 2,929,611 |
| Nov 4, 2025 | 114.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1.33% | 2,540,851 |
| Nov 3, 2025 | 113.50 | 115.50 | 112.00 | 113.00 | 113.00 | -0.88% | 2,538,822 |
| Oct 31, 2025 | 115.00 | 115.50 | 111.50 | 114.00 | 114.00 | -0.44% | 2,873,453 |
| Oct 30, 2025 | 115.50 | 117.50 | 112.50 | 114.50 | 114.50 | -0.87% | 3,897,939 |
| Oct 29, 2025 | 120.50 | 121.00 | 115.00 | 115.50 | 115.50 | -2.94% | 5,072,347 |
| Oct 28, 2025 | 118.50 | 119.50 | 115.00 | 119.00 | 119.00 | 0.85% | 5,572,164 |
| Oct 27, 2025 | 123.00 | 125.00 | 116.50 | 118.00 | 118.00 | -1.26% | 14,602,840 |
| Oct 23, 2025 | 117.50 | 126.50 | 116.50 | 119.50 | 119.50 | 1.70% | 21,809,000 |
| Oct 22, 2025 | 112.50 | 119.00 | 111.00 | 117.50 | 117.50 | 3.52% | 8,632,563 |
| Oct 21, 2025 | 116.00 | 119.00 | 110.00 | 113.50 | 113.50 | -1.73% | 19,926,380 |
| Oct 20, 2025 | 107.00 | 115.50 | 106.00 | 115.50 | 115.50 | 10.00% | 11,738,860 |
| Oct 17, 2025 | 103.50 | 106.50 | 103.00 | 105.00 | 105.00 | 1.45% | 4,171,029 |
| Oct 16, 2025 | 104.50 | 106.00 | 103.00 | 103.50 | 103.50 | - | 2,464,054 |
| Oct 15, 2025 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 2.99% | 2,647,984 |
| Oct 14, 2025 | 103.00 | 103.50 | 99.50 | 100.50 | 100.50 | -1.47% | 3,309,736 |
| Oct 13, 2025 | 98.10 | 102.50 | 98.10 | 102.00 | 102.00 | - | 2,294,969 |
| Oct 9, 2025 | 102.00 | 105.50 | 101.00 | 102.00 | 102.00 | 1.49% | 5,231,273 |
| Oct 8, 2025 | 99.80 | 101.50 | 98.50 | 100.50 | 100.50 | 1.01% | 3,232,130 |
| Oct 7, 2025 | 99.00 | 100.50 | 97.60 | 99.50 | 99.50 | 1.43% | 3,415,969 |
| Oct 3, 2025 | 97.40 | 99.00 | 97.00 | 98.10 | 98.10 | 0.72% | 1,708,726 |
| Oct 2, 2025 | 98.00 | 98.40 | 96.50 | 97.40 | 97.40 | 0.93% | 1,260,685 |
| Oct 1, 2025 | 97.60 | 100.00 | 95.60 | 96.50 | 96.50 | -0.52% | 3,593,747 |
| Sep 30, 2025 | 94.40 | 97.00 | 93.60 | 97.00 | 97.00 | 3.19% | 1,255,107 |
| Sep 26, 2025 | 94.10 | 96.20 | 93.60 | 94.00 | 94.00 | -0.32% | 2,279,969 |
| Sep 25, 2025 | 97.00 | 97.50 | 93.60 | 94.30 | 94.30 | -3.08% | 2,624,813 |
| Sep 24, 2025 | 96.90 | 99.30 | 95.10 | 97.30 | 97.30 | 0.31% | 4,333,408 |
| Sep 23, 2025 | 98.60 | 98.60 | 95.20 | 97.00 | 97.00 | -2.81% | 3,993,524 |
| Sep 22, 2025 | 98.80 | 103.00 | 98.50 | 99.80 | 99.80 | 4.39% | 12,409,140 |
| Sep 19, 2025 | 90.00 | 96.80 | 90.00 | 95.60 | 95.60 | 7.17% | 4,987,929 |