Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 756.00
-59.00 (-7.24%)
Oct 22, 2026, 2:39 PM CST
Holy Stone Enterprise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,597,450 |
| 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% | 6,595,838 |
| Oct 8, 2026 | 832.00 | 888.00 | 812.00 | 877.00 | 877.00 | 4.53% | 15,736,430 |
| 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% | 17,133,470 |
| Oct 1, 2026 | 796.00 | 870.00 | 796.00 | 852.00 | 852.00 | 7.71% | 18,483,970 |
| 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 | -1.74% | 8,530,973 |
| Sep 20, 2026 | 791.00 | 811.00 | 766.00 | 805.00 | 805.00 | 1.00% | 1,061,507 |
| 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 |
| Aug 28, 2026 | 719.00 | 742.00 | 707.00 | 742.00 | 742.00 | 9.93% | 15,081,013 |
| Aug 27, 2026 | 639.00 | 675.00 | 606.00 | 675.00 | 675.00 | 9.93% | 6,925,051 |
| Aug 26, 2026 | 627.00 | 630.00 | 591.00 | 614.00 | 614.00 | -2.23% | 8,416,079 |
| Aug 25, 2026 | 643.00 | 643.00 | 590.00 | 628.00 | 628.00 | -2.33% | 7,687,122 |
| Aug 24, 2026 | 645.00 | 670.00 | 621.00 | 643.00 | 643.00 | 0.63% | 12,901,313 |
| Aug 21, 2026 | 701.00 | 745.00 | 639.00 | 639.00 | 639.00 | -10.00% | 13,288,166 |
| Aug 20, 2026 | 714.00 | 714.00 | 675.00 | 710.00 | 710.00 | 2.90% | 1,288,951 |
| Aug 19, 2026 | 646.00 | 692.00 | 641.00 | 690.00 | 690.00 | 3.29% | 1,797,462 |
| Aug 18, 2026 | 673.00 | 685.00 | 656.00 | 668.00 | 668.00 | -3.05% | 1,321,195 |
| Aug 17, 2026 | 647.00 | 692.00 | 605.00 | 689.00 | 689.00 | 6.49% | 1,451,748 |
| Aug 14, 2026 | 695.00 | 695.00 | 640.00 | 647.00 | 647.00 | -6.37% | 2,283,382 |
| Aug 13, 2026 | 706.00 | 752.00 | 690.00 | 691.00 | 691.00 | 0.88% | 24,964,846 |
| Aug 12, 2026 | 646.00 | 710.00 | 631.00 | 685.00 | 685.00 | 6.04% | 24,162,223 |