Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 101.00
-1.00 (-0.98%)
Dec 23, 2025, 1:35 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |