Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 547.00
+49.00 (9.84%)
Aug 5, 2026, 1:30 PM CST
Holy Stone Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 525.00 | 534.00 | 520.00 | 534.00 | - | 7.23% | 600,051 |
| Aug 4, 2026 | 479.50 | 505.00 | 479.50 | 498.00 | 498.00 | 8.38% | 3,768,241 |
| Aug 3, 2026 | 430.00 | 480.00 | 430.00 | 459.50 | 459.50 | 2.11% | 3,239,573 |
| Jul 31, 2026 | 470.00 | 470.00 | 416.50 | 450.00 | 450.00 | 5.26% | 6,002,702 |
| Jul 30, 2026 | 427.50 | 442.00 | 427.50 | 427.50 | 427.50 | -9.91% | 3,971,866 |
| Jul 29, 2026 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | -9.96% | 786,939 |
| Jul 28, 2026 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | -9.91% | 291,893 |
| Jul 27, 2026 | 640.00 | 640.00 | 576.00 | 585.00 | 585.00 | -8.59% | 2,099,797 |
| Jul 24, 2026 | 682.00 | 700.00 | 628.00 | 640.00 | 640.00 | -8.18% | 1,418,350 |
| Jul 23, 2026 | 670.00 | 697.00 | 663.00 | 697.00 | 697.00 | 5.13% | 1,319,749 |
| Jul 22, 2026 | 708.00 | 708.00 | 660.00 | 663.00 | 663.00 | -2.79% | 2,351,754 |
| Jul 21, 2026 | 643.00 | 683.00 | 620.00 | 682.00 | 682.00 | 9.82% | 20,336,712 |
| Jul 20, 2026 | 661.00 | 667.00 | 621.00 | 621.00 | 621.00 | -10.00% | 4,726,567 |
| Jul 17, 2026 | 690.00 | 720.00 | 690.00 | 690.00 | 690.00 | -9.92% | 9,135,353 |
| Jul 16, 2026 | 816.00 | 854.00 | 755.00 | 766.00 | 766.00 | -8.59% | 14,960,340 |
| Jul 15, 2026 | 825.00 | 865.00 | 780.00 | 838.00 | 838.00 | 2.82% | 14,743,580 |
| Jul 14, 2026 | 884.00 | 924.00 | 815.00 | 815.00 | 815.00 | -9.94% | 15,308,860 |
| Jul 13, 2026 | 1,025.00 | 1,030.00 | 905.00 | 905.00 | 905.00 | -9.95% | 13,719,015 |
| Jul 9, 2026 | 966.00 | 1,045.00 | 948.00 | 1,005.00 | 1,005.00 | 5.46% | 19,004,107 |
| Jul 8, 2026 | 878.00 | 953.00 | 827.00 | 953.00 | 953.00 | 9.92% | 20,903,510 |
| Jul 7, 2026 | 955.00 | 986.00 | 867.00 | 867.00 | 867.00 | -9.97% | 12,818,325 |
| Jul 6, 2026 | 1,015.00 | 1,020.00 | 891.00 | 963.00 | 963.00 | -2.53% | 19,975,959 |
| Jul 3, 2026 | 867.00 | 988.00 | 839.00 | 988.00 | 988.00 | 9.90% | 15,337,569 |
| Jul 2, 2026 | 899.00 | 899.00 | 858.00 | 899.00 | 899.00 | - | 1,387,814 |
| Jul 1, 2026 | 888.00 | 899.00 | 860.00 | 899.00 | 899.00 | 6.77% | 1,833,486 |
| Jun 30, 2026 | 812.00 | 842.00 | 812.00 | 842.00 | 842.00 | 9.92% | 1,775,623 |
| Jun 29, 2026 | 728.00 | 770.00 | 728.00 | 766.00 | 766.00 | 5.08% | 1,035,852 |
| Jun 26, 2026 | 761.00 | 802.00 | 727.00 | 729.00 | 729.00 | -5.45% | 1,916,936 |
| Jun 25, 2026 | 794.00 | 800.00 | 756.00 | 771.00 | 771.00 | -3.14% | 2,376,260 |
| Jun 24, 2026 | 800.00 | 800.00 | 758.00 | 796.00 | 796.00 | -1.49% | 2,542,318 |
| Jun 23, 2026 | 897.00 | 897.00 | 808.00 | 808.00 | 808.00 | -9.92% | 2,754,276 |
| Jun 22, 2026 | 890.00 | 900.00 | 860.00 | 897.00 | 897.00 | 0.09% | 1,632,169 |
| Jun 18, 2026 | 869.00 | 910.00 | 869.00 | 902.00 | 896.20 | 0.67% | 1,629,559 |
| Jun 17, 2026 | 830.00 | 896.00 | 805.00 | 896.00 | 890.24 | 9.94% | 15,854,330 |
| Jun 16, 2026 | 882.00 | 915.00 | 785.00 | 815.00 | 809.76 | -2.98% | 19,549,080 |
| Jun 15, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 834.60 | 9.95% | 2,593,202 |
| Jun 12, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 759.09 | 9.93% | 2,566,138 |
| Jun 11, 2026 | 655.00 | 695.00 | 590.00 | 695.00 | 690.53 | 8.26% | 3,544,235 |
| Jun 10, 2026 | 661.00 | 725.00 | 639.00 | 642.00 | 637.87 | -2.87% | 2,749,064 |
| Jun 9, 2026 | 630.00 | 661.00 | 618.00 | 661.00 | 656.75 | 9.98% | 1,905,446 |
| Jun 8, 2026 | 564.00 | 601.00 | 564.00 | 601.00 | 597.14 | -3.99% | 1,731,365 |
| Jun 5, 2026 | 595.00 | 640.00 | 562.00 | 626.00 | 621.97 | 0.64% | 1,633,575 |
| Jun 4, 2026 | 600.00 | 632.00 | 600.00 | 622.00 | 618.00 | -2.81% | 1,120,478 |
| Jun 3, 2026 | 638.00 | 650.00 | 628.00 | 640.00 | 635.88 | -1.54% | 1,133,009 |
| Jun 2, 2026 | 640.00 | 650.00 | 605.00 | 650.00 | 645.82 | -3.27% | 3,276,908 |
| Jun 1, 2026 | 671.00 | 699.00 | 665.00 | 672.00 | 667.68 | 4.84% | 1,634,588 |
| May 29, 2026 | 640.00 | 641.00 | 615.00 | 641.00 | 636.88 | 5.95% | 1,558,340 |
| May 28, 2026 | 608.00 | 635.00 | 585.00 | 605.00 | 601.11 | -0.49% | 2,506,943 |
| May 27, 2026 | 599.00 | 620.00 | 596.00 | 608.00 | 604.09 | 6.67% | 1,917,131 |
| May 26, 2026 | 523.00 | 570.00 | 471.00 | 570.00 | 566.33 | 8.99% | 3,383,416 |