Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 102.00
-2.50 (-2.39%)
Feb 2, 2026, 1:35 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 103.50 | 104.50 | 101.50 | 104.50 | 104.50 | - | 1,251,723 |
| Jan 29, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -2.34% | 1,329,420 |
| Jan 28, 2026 | 108.50 | 109.00 | 105.50 | 107.00 | 107.00 | -0.93% | 1,282,772 |
| Jan 27, 2026 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | - | 1,116,177 |
| Jan 26, 2026 | 109.50 | 110.00 | 106.50 | 108.00 | 108.00 | -0.46% | 1,614,835 |
| Jan 23, 2026 | 112.00 | 112.00 | 107.00 | 108.50 | 108.50 | -2.25% | 2,978,410 |
| Jan 22, 2026 | 107.50 | 113.50 | 107.50 | 111.00 | 111.00 | 5.21% | 6,701,640 |
| Jan 21, 2026 | 105.00 | 105.50 | 103.00 | 105.50 | 105.50 | -0.47% | 1,501,372 |
| Jan 20, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 2,054,823 |
| Jan 19, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 3,593,519 |
| Jan 16, 2026 | 106.00 | 107.00 | 103.50 | 106.00 | 106.00 | 0.47% | 1,824,137 |
| Jan 15, 2026 | 108.00 | 109.00 | 105.00 | 105.50 | 105.50 | -1.40% | 2,262,353 |
| Jan 14, 2026 | 107.50 | 110.00 | 106.50 | 107.00 | 107.00 | 0.47% | 6,706,196 |
| Jan 13, 2026 | 105.50 | 106.50 | 103.00 | 106.50 | 106.50 | 1.43% | 1,880,286 |
| Jan 12, 2026 | 104.00 | 106.00 | 103.50 | 105.00 | 105.00 | 0.96% | 1,008,087 |
| Jan 9, 2026 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | -0.48% | 981,706 |
| Jan 8, 2026 | 105.50 | 105.50 | 103.00 | 104.50 | 104.50 | -1.42% | 1,143,306 |
| Jan 7, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,188,663 |
| Jan 6, 2026 | 104.50 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 1,201,638 |
| Jan 5, 2026 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | -1.89% | 2,054,721 |
| Jan 2, 2026 | 102.50 | 107.00 | 102.50 | 106.00 | 106.00 | 3.92% | 2,776,161 |
| Dec 31, 2025 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | 2.00% | 916,248 |
| Dec 30, 2025 | 100.00 | 100.50 | 99.50 | 100.00 | 100.00 | - | 557,693 |
| Dec 29, 2025 | 100.50 | 101.00 | 99.60 | 100.00 | 100.00 | -0.50% | 690,453 |
| Dec 26, 2025 | 100.50 | 101.00 | 99.60 | 100.50 | 100.50 | 0.70% | 518,288 |
| Dec 24, 2025 | 102.00 | 103.50 | 99.70 | 99.80 | 99.80 | -1.19% | 1,217,192 |
| Dec 23, 2025 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 507,820 |
| Dec 22, 2025 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 2.00% | 446,608 |
| Dec 19, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 1,037,129 |
| Dec 18, 2025 | 100.00 | 101.50 | 99.80 | 100.00 | 100.00 | -0.50% | 517,126 |
| Dec 17, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 444,114 |
| Dec 16, 2025 | 100.50 | 101.00 | 99.10 | 100.50 | 100.50 | -1.47% | 1,492,974 |
| Dec 15, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,152,870 |
| Dec 12, 2025 | 105.50 | 106.00 | 101.50 | 103.00 | 103.00 | -1.44% | 1,588,671 |
| Dec 11, 2025 | 108.50 | 109.00 | 104.50 | 104.50 | 104.50 | -3.24% | 1,937,001 |
| Dec 10, 2025 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 1.89% | 3,066,879 |
| Dec 9, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,580,599 |
| Dec 8, 2025 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 1.45% | 931,291 |
| Dec 5, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | - | 710,191 |
| Dec 4, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 0.49% | 694,585 |
| 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 |