Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 119.50
+2.00 (1.70%)
Oct 23, 2025, 2:38 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 117.50 | 126.50 | 116.50 | 119.00 | 119.00 | 1.28% | 19,607,204 |
| Oct 22, 2025 | 112.50 | 119.00 | 111.00 | 117.50 | 117.50 | 3.52% | 8,164,990 |
| Oct 21, 2025 | 116.00 | 119.00 | 110.00 | 113.50 | 113.50 | -1.73% | 19,926,381 |
| Oct 20, 2025 | 107.00 | 115.50 | 106.00 | 115.50 | 115.50 | 10.00% | 11,738,865 |
| 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 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| 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 |