Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 771.00
-25.00 (-3.14%)
Jun 25, 2026, 1:30 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 794.00 | 800.00 | 770.00 | 770.00 | - | -3.27% | 891,352 |
| 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 |
| May 25, 2026 | 522.00 | 524.00 | 522.00 | 523.00 | 519.64 | 9.76% | 1,786,878 |
| May 22, 2026 | 460.00 | 476.50 | 460.00 | 476.50 | 473.44 | 9.92% | 1,700,070 |
| May 21, 2026 | 428.00 | 433.50 | 427.00 | 433.50 | 430.71 | 9.89% | 2,080,118 |
| May 20, 2026 | 382.00 | 401.50 | 381.00 | 394.50 | 391.96 | 8.08% | 3,249,385 |
| May 19, 2026 | 386.00 | 386.00 | 360.00 | 365.00 | 362.65 | 1.53% | 1,514,422 |
| May 18, 2026 | 348.00 | 359.50 | 340.00 | 359.50 | 357.19 | 9.94% | 2,022,392 |
| May 15, 2026 | 360.00 | 383.00 | 323.00 | 327.00 | 324.90 | -8.53% | 2,665,374 |
| May 14, 2026 | 357.00 | 357.50 | 350.00 | 357.50 | 355.20 | 10.00% | 4,517,030 |
| May 13, 2026 | 316.00 | 334.00 | 316.00 | 325.00 | 322.91 | -1.52% | 1,645,034 |
| May 12, 2026 | 328.50 | 339.00 | 325.00 | 330.00 | 327.88 | 0.15% | 2,669,187 |
| May 11, 2026 | 329.00 | 351.50 | 311.00 | 329.50 | 327.38 | -0.15% | 31,292,620 |
| May 8, 2026 | 313.50 | 330.00 | 297.00 | 330.00 | 327.88 | 10.00% | 22,732,960 |
| May 7, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 298.07 | 9.89% | 9,326,609 |
| May 6, 2026 | 273.00 | 273.00 | 260.00 | 273.00 | 271.24 | 9.86% | 21,608,410 |
| May 5, 2026 | 230.00 | 248.50 | 230.00 | 248.50 | 246.90 | 9.96% | 12,836,150 |
| May 4, 2026 | 215.00 | 233.50 | 202.00 | 226.00 | 224.55 | 6.35% | 16,422,070 |
| Apr 30, 2026 | 233.50 | 233.50 | 212.50 | 212.50 | 211.13 | -9.96% | 17,109,720 |
| Apr 29, 2026 | 228.00 | 250.50 | 212.50 | 236.00 | 234.48 | 0.85% | 15,639,490 |
| Apr 28, 2026 | 218.00 | 238.50 | 218.00 | 234.00 | 232.50 | 7.34% | 3,191,893 |
| Apr 27, 2026 | 217.50 | 218.00 | 205.00 | 218.00 | 216.60 | 0.93% | 2,388,177 |
| Apr 24, 2026 | 230.00 | 230.00 | 201.50 | 216.00 | 214.61 | -3.36% | 4,707,969 |
| Apr 23, 2026 | 252.00 | 253.00 | 223.50 | 223.50 | 222.06 | -9.88% | 5,011,329 |
| Apr 22, 2026 | 259.00 | 271.00 | 245.00 | 248.00 | 246.41 | -2.75% | 2,721,510 |
| Apr 21, 2026 | 240.00 | 257.00 | 240.00 | 255.00 | 253.36 | 8.97% | 4,381,841 |
| Apr 20, 2026 | 234.50 | 236.00 | 228.50 | 234.00 | 232.50 | 0.21% | 3,052,426 |
| Apr 17, 2026 | 235.00 | 237.50 | 230.00 | 233.50 | 232.00 | -2.91% | 3,079,140 |
| Apr 16, 2026 | 228.00 | 245.00 | 226.00 | 240.50 | 238.95 | 7.85% | 4,504,617 |
| Apr 15, 2026 | 228.00 | 229.00 | 222.50 | 223.00 | 221.57 | -2.83% | 3,592,180 |