Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan · Delayed Price · Currency is TWD 622.00
-18.00 (-2.81%)
Jun 4, 2026, 1:30 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 638.00 | 650.00 | 628.00 | 640.00 | 640.00 | -1.54% | 1,133,009 |
| Jun 2, 2026 | 640.00 | 650.00 | 605.00 | 650.00 | 650.00 | -3.27% | 3,265,135 |
| Jun 1, 2026 | 671.00 | 699.00 | 665.00 | 672.00 | 672.00 | 4.84% | 1,634,588 |
| May 29, 2026 | 640.00 | 641.00 | 615.00 | 641.00 | 641.00 | 5.95% | 1,558,340 |
| May 28, 2026 | 608.00 | 635.00 | 585.00 | 605.00 | 605.00 | -0.49% | 2,506,943 |
| May 27, 2026 | 599.00 | 620.00 | 596.00 | 608.00 | 608.00 | 6.67% | 1,917,131 |
| May 26, 2026 | 523.00 | 570.00 | 471.00 | 570.00 | 570.00 | 8.99% | 3,371,183 |
| May 25, 2026 | 522.00 | 524.00 | 522.00 | 523.00 | 523.00 | 9.76% | 1,786,878 |
| May 22, 2026 | 460.00 | 476.50 | 460.00 | 476.50 | 476.50 | 9.92% | 1,686,983 |
| May 21, 2026 | 428.00 | 433.50 | 427.00 | 433.50 | 433.50 | 9.89% | 2,080,118 |
| May 20, 2026 | 382.00 | 401.50 | 381.00 | 394.50 | 394.50 | 8.08% | 3,249,385 |
| May 19, 2026 | 386.00 | 386.00 | 360.00 | 365.00 | 365.00 | 1.53% | 1,509,189 |
| May 18, 2026 | 348.00 | 359.50 | 340.00 | 359.50 | 359.50 | 9.94% | 2,022,392 |
| May 15, 2026 | 360.00 | 383.00 | 323.00 | 327.00 | 327.00 | -8.53% | 2,665,374 |
| May 14, 2026 | 357.00 | 357.50 | 350.00 | 357.50 | 357.50 | 10.00% | 4,517,030 |
| May 13, 2026 | 316.00 | 334.00 | 316.00 | 325.00 | 325.00 | -1.52% | 1,645,034 |
| May 12, 2026 | 328.50 | 339.00 | 325.00 | 330.00 | 330.00 | 0.15% | 2,669,187 |
| May 11, 2026 | 329.00 | 351.50 | 311.00 | 329.50 | 329.50 | -0.15% | 31,292,620 |
| May 8, 2026 | 313.50 | 330.00 | 297.00 | 330.00 | 330.00 | 10.00% | 22,732,960 |
| May 7, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 9.89% | 9,326,609 |
| May 6, 2026 | 273.00 | 273.00 | 260.00 | 273.00 | 273.00 | 9.86% | 21,608,410 |
| May 5, 2026 | 230.00 | 248.50 | 230.00 | 248.50 | 248.50 | 9.96% | 12,836,150 |
| May 4, 2026 | 215.00 | 233.50 | 202.00 | 226.00 | 226.00 | 6.35% | 16,422,070 |
| Apr 30, 2026 | 233.50 | 233.50 | 212.50 | 212.50 | 212.50 | -9.96% | 17,109,720 |
| Apr 29, 2026 | 228.00 | 250.50 | 212.50 | 236.00 | 236.00 | 0.85% | 15,639,490 |
| Apr 28, 2026 | 218.00 | 238.50 | 218.00 | 234.00 | 234.00 | 7.34% | 3,191,893 |
| Apr 27, 2026 | 217.50 | 218.00 | 205.00 | 218.00 | 218.00 | 0.93% | 2,388,177 |
| Apr 24, 2026 | 230.00 | 230.00 | 201.50 | 216.00 | 216.00 | -3.36% | 4,707,969 |
| 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 |