Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 216.00
-7.50 (-3.36%)
Apr 24, 2026, 1:30 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 230.00 | 230.00 | 201.50 | 216.00 | - | -3.36% | 4,703,376 |
| Apr 23, 2026 | 252.00 | 253.00 | 223.50 | 223.50 | 223.50 | -9.88% | 5,011,329 |
| Apr 22, 2026 | 259.00 | 271.00 | 245.00 | 248.00 | 248.00 | -2.75% | 2,721,510 |
| Apr 21, 2026 | 240.00 | 257.00 | 240.00 | 255.00 | 255.00 | 8.97% | 4,381,841 |
| Apr 20, 2026 | 234.50 | 236.00 | 228.50 | 234.00 | 234.00 | 0.21% | 3,052,426 |
| Apr 17, 2026 | 235.00 | 237.50 | 230.00 | 233.50 | 233.50 | -2.91% | 3,079,140 |
| Apr 16, 2026 | 228.00 | 245.00 | 226.00 | 240.50 | 240.50 | 7.85% | 4,504,617 |
| Apr 15, 2026 | 228.00 | 229.00 | 222.50 | 223.00 | 223.00 | -2.83% | 3,592,180 |
| Apr 14, 2026 | 234.00 | 234.00 | 219.50 | 229.50 | 229.50 | 7.75% | 22,225,100 |
| Apr 13, 2026 | 203.50 | 213.00 | 198.00 | 213.00 | 213.00 | 9.79% | 11,287,740 |
| Apr 10, 2026 | 186.50 | 201.50 | 186.50 | 194.00 | 194.00 | 5.72% | 16,945,480 |
| Apr 9, 2026 | 170.00 | 183.50 | 167.00 | 183.50 | 183.50 | 9.88% | 18,721,740 |
| Apr 8, 2026 | 167.00 | 167.00 | 156.00 | 167.00 | 167.00 | 9.87% | 17,023,590 |
| Apr 7, 2026 | 142.00 | 152.00 | 138.00 | 152.00 | 152.00 | 9.75% | 8,157,481 |
| Apr 2, 2026 | 142.50 | 144.00 | 137.00 | 138.50 | 138.50 | -2.46% | 3,611,648 |
| Apr 1, 2026 | 146.00 | 148.00 | 140.50 | 142.00 | 142.00 | 3.27% | 5,039,829 |
| Mar 31, 2026 | 143.50 | 144.50 | 136.50 | 137.50 | 137.50 | -6.46% | 7,326,045 |
| Mar 30, 2026 | 150.50 | 151.50 | 138.50 | 147.00 | 147.00 | -2.65% | 9,699,961 |
| Mar 27, 2026 | 138.00 | 157.50 | 134.00 | 151.00 | 151.00 | 3.07% | 28,955,720 |
| Mar 26, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 9.74% | 3,198,780 |
| Mar 25, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 4,068,935 |
| Mar 24, 2026 | 125.00 | 128.50 | 118.00 | 121.50 | 121.50 | 1.25% | 7,641,758 |
| Mar 23, 2026 | 114.50 | 122.50 | 113.50 | 120.00 | 120.00 | 0.84% | 3,188,466 |
| Mar 20, 2026 | 123.50 | 125.00 | 118.00 | 119.00 | 119.00 | -2.06% | 4,324,643 |
| Mar 19, 2026 | 116.00 | 125.50 | 115.00 | 121.50 | 121.50 | 2.97% | 5,788,644 |
| Mar 18, 2026 | 114.50 | 119.00 | 112.00 | 118.00 | 118.00 | 4.42% | 3,905,407 |
| Mar 17, 2026 | 109.00 | 113.50 | 108.50 | 113.00 | 113.00 | 4.63% | 2,408,474 |
| Mar 16, 2026 | 109.50 | 109.50 | 106.50 | 108.00 | 108.00 | - | 778,481 |
| Mar 13, 2026 | 104.00 | 108.50 | 103.50 | 108.00 | 108.00 | 2.37% | 866,748 |
| Mar 12, 2026 | 106.50 | 107.00 | 104.50 | 105.50 | 105.50 | -0.94% | 934,455 |
| Mar 11, 2026 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 1.43% | 1,106,089 |
| Mar 10, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1.94% | 1,205,198 |
| Mar 9, 2026 | 102.50 | 104.00 | 101.00 | 103.00 | 103.00 | -5.94% | 2,072,461 |
| Mar 6, 2026 | 107.50 | 110.50 | 107.00 | 109.50 | 109.50 | 0.46% | 864,949 |
| Mar 5, 2026 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 3.32% | 1,600,628 |
| Mar 4, 2026 | 111.00 | 111.50 | 104.00 | 105.50 | 105.50 | -7.05% | 2,832,572 |
| Mar 3, 2026 | 114.00 | 117.00 | 112.00 | 113.50 | 113.50 | -1.30% | 1,997,339 |
| Mar 2, 2026 | 113.50 | 117.00 | 113.50 | 115.00 | 115.00 | -3.36% | 2,053,995 |
| Feb 26, 2026 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | -0.83% | 1,759,767 |
| Feb 25, 2026 | 119.50 | 120.50 | 115.50 | 120.00 | 120.00 | 1.69% | 4,524,068 |
| Feb 24, 2026 | 114.50 | 119.50 | 114.00 | 118.00 | 118.00 | 3.06% | 6,475,987 |
| Feb 23, 2026 | 108.00 | 114.50 | 108.00 | 114.50 | 114.50 | 9.57% | 6,600,310 |
| Feb 11, 2026 | 105.00 | 105.50 | 103.00 | 104.50 | 104.50 | -0.95% | 730,411 |
| Feb 10, 2026 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 0.96% | 522,450 |
| Feb 9, 2026 | 105.50 | 106.50 | 103.00 | 104.50 | 104.50 | 1.46% | 1,395,417 |
| Feb 6, 2026 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | -0.96% | 886,892 |
| Feb 5, 2026 | 103.00 | 105.00 | 102.50 | 104.00 | 104.00 | -0.48% | 673,754 |
| Feb 4, 2026 | 103.50 | 105.00 | 102.50 | 104.50 | 104.50 | 0.97% | 610,307 |
| Feb 3, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | 1.47% | 854,251 |
| Feb 2, 2026 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | -2.39% | 1,379,676 |