Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 512.00
+7.00 (1.39%)
Nov 13, 2026, 1:30 PM CST
Holy Stone Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 511.00 | 548.00 | 504.00 | 512.00 | 512.00 | 1.39% | 12,610,686 |
| Nov 12, 2026 | 570.00 | 571.00 | 505.00 | 505.00 | 505.00 | -9.98% | 17,015,831 |
| Nov 11, 2026 | 530.00 | 561.00 | 520.00 | 561.00 | 561.00 | 10.00% | 20,244,200 |
| Nov 10, 2026 | 516.00 | 544.00 | 495.00 | 510.00 | 510.00 | 2.20% | 12,107,955 |
| Nov 9, 2026 | 488.00 | 515.00 | 480.00 | 499.00 | 499.00 | 4.94% | 12,679,694 |
| Nov 6, 2026 | 475.50 | 491.00 | 475.50 | 475.50 | 475.50 | -9.94% | 7,927,093 |
| Nov 5, 2026 | 560.00 | 561.00 | 528.00 | 528.00 | 528.00 | -9.90% | 11,735,928 |
| Nov 4, 2026 | 579.00 | 595.00 | 526.00 | 586.00 | 586.00 | 2.09% | 15,249,372 |
| Nov 3, 2026 | 615.00 | 631.00 | 574.00 | 574.00 | 574.00 | -9.89% | 9,632,691 |
| Nov 2, 2026 | 680.00 | 695.00 | 637.00 | 637.00 | 637.00 | -9.90% | 14,114,299 |
| Oct 30, 2026 | 720.00 | 732.00 | 705.00 | 707.00 | 707.00 | -7.82% | 5,897,542 |
| Oct 29, 2026 | 751.00 | 778.00 | 729.00 | 767.00 | 767.00 | 2.13% | 7,027,472 |
| Oct 28, 2026 | 737.00 | 756.00 | 729.00 | 751.00 | 751.00 | 6.37% | 5,848,294 |
| Oct 27, 2026 | 780.00 | 783.00 | 704.00 | 706.00 | 706.00 | -6.61% | 11,863,960 |
| Oct 22, 2026 | 832.00 | 844.00 | 750.00 | 756.00 | 756.00 | -7.24% | 12,214,716 |
| Oct 21, 2026 | 836.00 | 859.00 | 796.00 | 815.00 | 815.00 | 2.64% | 15,616,955 |
| Oct 20, 2026 | 736.00 | 808.00 | 734.00 | 794.00 | 794.00 | 8.03% | 13,315,873 |
| Oct 19, 2026 | 779.00 | 780.00 | 726.00 | 735.00 | 735.00 | -8.81% | 11,797,221 |
| Oct 16, 2026 | 825.00 | 845.00 | 801.00 | 806.00 | 806.00 | -0.62% | 12,332,795 |
| Oct 15, 2026 | 800.00 | 861.00 | 800.00 | 811.00 | 811.00 | -5.04% | 14,390,898 |
| Oct 14, 2026 | 825.00 | 880.00 | 798.00 | 854.00 | 854.00 | 5.96% | 13,073,132 |
| Oct 13, 2026 | 821.00 | 854.00 | 793.00 | 806.00 | 806.00 | -4.05% | 9,670,882 |
| Oct 12, 2026 | 863.00 | 869.00 | 840.00 | 840.00 | 840.00 | -4.22% | 6,617,221 |
| Oct 8, 2026 | 832.00 | 888.00 | 812.00 | 877.00 | 877.00 | 4.53% | 15,755,457 |
| Oct 7, 2026 | 801.00 | 872.00 | 801.00 | 839.00 | 839.00 | 5.40% | 15,543,764 |
| Oct 6, 2026 | 820.00 | 823.00 | 796.00 | 796.00 | 796.00 | -2.57% | 5,808,649 |
| Oct 5, 2026 | 855.00 | 861.00 | 817.00 | 817.00 | 817.00 | -2.16% | 9,680,400 |
| Oct 2, 2026 | 845.00 | 881.00 | 831.00 | 835.00 | 835.00 | -2.00% | 17,157,777 |
| Oct 1, 2026 | 796.00 | 870.00 | 796.00 | 852.00 | 852.00 | 7.71% | 18,518,160 |
| Sep 30, 2026 | 815.00 | 822.00 | 790.00 | 791.00 | 791.00 | -0.63% | 6,312,086 |
| Sep 29, 2026 | 804.00 | 804.00 | 785.00 | 796.00 | 796.00 | -1.73% | 5,185,200 |
| Sep 24, 2026 | 768.00 | 820.00 | 765.00 | 810.00 | 810.00 | 5.47% | 13,190,269 |
| Sep 23, 2026 | 791.00 | 803.00 | 760.00 | 768.00 | 768.00 | -1.54% | 6,256,406 |
| Sep 22, 2026 | 822.00 | 856.00 | 770.00 | 780.00 | 780.00 | -1.39% | 12,453,517 |
| Sep 21, 2026 | 800.00 | 825.00 | 780.00 | 791.00 | 791.00 | -0.75% | 8,530,973 |
| Sep 18, 2026 | 791.00 | 811.00 | 766.00 | 797.00 | 797.00 | 4.87% | 10,354,507 |
| Sep 17, 2026 | 778.00 | 822.00 | 758.00 | 760.00 | 760.00 | -1.55% | 12,885,960 |
| Sep 16, 2026 | 740.00 | 786.00 | 720.00 | 772.00 | 772.00 | 6.34% | 8,067,246 |
| Sep 15, 2026 | 744.00 | 749.00 | 721.00 | 726.00 | 726.00 | -0.68% | 6,230,611 |
| Sep 14, 2026 | 730.00 | 757.00 | 717.00 | 731.00 | 731.00 | -1.75% | 8,267,483 |
| Sep 11, 2026 | 782.00 | 803.00 | 737.00 | 744.00 | 744.00 | -7.35% | 14,914,692 |
| Sep 10, 2026 | 763.00 | 826.00 | 730.00 | 803.00 | 803.00 | 5.94% | 13,763,005 |
| Sep 9, 2026 | 775.00 | 793.00 | 747.00 | 758.00 | 758.00 | 1.47% | 12,792,343 |
| Sep 8, 2026 | 750.00 | 776.00 | 738.00 | 747.00 | 747.00 | -3.11% | 11,962,376 |
| Sep 7, 2026 | 770.00 | 771.00 | 761.00 | 771.00 | 771.00 | 9.99% | 3,646,503 |
| Sep 4, 2026 | 692.00 | 701.00 | 683.00 | 701.00 | 701.00 | 9.87% | 7,288,466 |
| Sep 3, 2026 | 691.00 | 699.00 | 632.00 | 638.00 | 638.00 | -7.00% | 7,150,909 |
| Sep 2, 2026 | 718.00 | 743.00 | 686.00 | 686.00 | 686.00 | -6.16% | 6,999,229 |
| Sep 1, 2026 | 769.00 | 795.00 | 730.00 | 731.00 | 731.00 | -1.48% | 12,797,881 |
| Aug 31, 2026 | 742.00 | 766.00 | 712.00 | 742.00 | 742.00 | - | 16,901,442 |