Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 97.00
+3.00 (3.19%)
Sep 30, 2025, 1:35 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 94.40 | 94.80 | 93.60 | 94.10 | 94.10 | 0.11% | 410,442 |
| 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% | 12,409,148 |
| Sep 19, 2025 | 90.00 | 96.80 | 90.00 | 95.60 | 95.60 | 7.17% | 4,987,929 |
| Sep 18, 2025 | 89.50 | 89.50 | 88.50 | 89.20 | 89.20 | 0.79% | 583,894 |
| Sep 17, 2025 | 87.50 | 89.00 | 87.50 | 88.50 | 88.50 | 1.14% | 785,532 |
| Sep 16, 2025 | 87.00 | 87.50 | 86.60 | 87.50 | 87.50 | 0.46% | 298,473 |
| Sep 15, 2025 | 87.30 | 87.80 | 86.70 | 87.10 | 87.10 | -0.34% | 472,567 |
| Sep 12, 2025 | 84.60 | 88.30 | 84.60 | 87.40 | 87.40 | 3.07% | 1,322,781 |
| Sep 11, 2025 | 85.00 | 85.40 | 84.60 | 84.80 | 84.80 | -0.35% | 224,391 |
| Sep 10, 2025 | 85.00 | 85.40 | 84.80 | 85.10 | 85.10 | 0.12% | 208,035 |
| Sep 9, 2025 | 84.60 | 85.10 | 84.20 | 85.00 | 85.00 | 1.31% | 286,674 |
| Sep 8, 2025 | 84.90 | 84.90 | 83.60 | 83.90 | 83.90 | -0.71% | 267,169 |
| Sep 5, 2025 | 84.40 | 85.00 | 84.00 | 84.50 | 84.50 | -0.47% | 190,568 |
| Sep 4, 2025 | 84.60 | 85.00 | 84.50 | 84.90 | 84.90 | 0.59% | 141,355 |
| Sep 3, 2025 | 83.30 | 84.40 | 83.30 | 84.40 | 84.40 | 0.84% | 130,554 |
| Sep 2, 2025 | 84.20 | 84.20 | 83.20 | 83.70 | 83.70 | -0.59% | 172,312 |
| Sep 1, 2025 | 85.30 | 85.30 | 83.40 | 84.20 | 84.20 | -1.52% | 286,607 |
| Aug 29, 2025 | 85.50 | 85.60 | 84.90 | 85.50 | 85.50 | 0.59% | 377,901 |
| Aug 28, 2025 | 84.50 | 85.00 | 84.40 | 85.00 | 85.00 | 0.59% | 429,490 |
| Aug 27, 2025 | 83.70 | 84.60 | 83.70 | 84.50 | 84.50 | 0.96% | 356,734 |
| Aug 26, 2025 | 83.70 | 84.50 | 83.40 | 83.70 | 83.70 | -0.12% | 461,066 |
| Aug 25, 2025 | 84.00 | 84.40 | 83.30 | 83.80 | 83.80 | 0.84% | 455,769 |
| Aug 22, 2025 | 81.00 | 83.40 | 81.00 | 83.10 | 83.10 | 2.34% | 821,761 |
| Aug 21, 2025 | 80.80 | 81.20 | 80.80 | 81.20 | 81.20 | 0.50% | 195,700 |
| Aug 20, 2025 | 80.90 | 80.90 | 79.80 | 80.80 | 80.80 | -0.12% | 202,947 |
| Aug 19, 2025 | 80.60 | 80.90 | 80.50 | 80.90 | 80.90 | - | 148,974 |
| Aug 18, 2025 | 80.80 | 81.10 | 80.00 | 80.90 | 80.90 | 0.50% | 190,798 |
| Aug 15, 2025 | 80.50 | 80.80 | 80.10 | 80.50 | 80.50 | - | 93,488 |
| Aug 14, 2025 | 80.50 | 80.80 | 80.00 | 80.50 | 80.50 | 0.37% | 129,547 |
| Aug 13, 2025 | 80.80 | 81.00 | 80.20 | 80.20 | 80.20 | -0.50% | 171,780 |
| Aug 12, 2025 | 80.10 | 80.60 | 79.90 | 80.60 | 80.60 | 0.12% | 124,774 |
| Aug 11, 2025 | 80.70 | 80.80 | 79.50 | 80.50 | 80.50 | -0.49% | 258,080 |
| Aug 8, 2025 | 81.50 | 81.50 | 80.40 | 80.90 | 80.90 | -0.49% | 199,232 |
| Aug 7, 2025 | 81.50 | 81.70 | 81.00 | 81.30 | 81.30 | 0.62% | 200,527 |
| Aug 6, 2025 | 80.50 | 81.00 | 80.50 | 80.80 | 80.80 | 0.12% | 121,469 |
| Aug 5, 2025 | 79.70 | 80.70 | 79.70 | 80.70 | 80.70 | 1.00% | 245,157 |
| Aug 4, 2025 | 79.50 | 79.90 | 79.10 | 79.90 | 79.90 | 0.25% | 82,737 |
| Aug 1, 2025 | 79.40 | 79.80 | 78.80 | 79.70 | 79.70 | -0.50% | 153,804 |
| Jul 31, 2025 | 79.80 | 80.20 | 79.30 | 80.10 | 80.10 | 0.38% | 394,171 |
| Jul 30, 2025 | 79.30 | 79.80 | 79.20 | 79.80 | 79.80 | 0.38% | 91,549 |
| Jul 29, 2025 | 79.80 | 79.90 | 79.50 | 79.50 | 79.50 | -0.50% | 85,182 |
| Jul 28, 2025 | 79.70 | 80.10 | 79.30 | 79.90 | 79.90 | 0.13% | 148,310 |
| Jul 25, 2025 | 79.90 | 80.00 | 79.60 | 79.80 | 79.80 | -0.13% | 100,564 |
| Jul 24, 2025 | 79.20 | 79.90 | 79.00 | 79.90 | 79.90 | 0.25% | 89,738 |
| Jul 23, 2025 | 78.50 | 79.70 | 78.50 | 79.70 | 79.70 | 1.66% | 122,603 |
| Jul 22, 2025 | 79.70 | 79.80 | 78.30 | 78.40 | 78.40 | -2.00% | 173,845 |