Holiday Entertainment Co.,Ltd (TPE:9943)
Taiwan · Delayed Price · Currency is TWD 71.70
+0.20 (0.28%)
Aug 1, 2025, 2:36 PM CST
TPE:9943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.30 | 72.20 | 71.20 | 71.70 | 71.70 | 0.28% | 53,523 |
| Jul 31, 2025 | 71.60 | 71.90 | 71.30 | 71.50 | 71.50 | -0.14% | 33,410 |
| Jul 30, 2025 | 71.30 | 71.70 | 71.30 | 71.60 | 71.60 | 0.14% | 32,575 |
| Jul 29, 2025 | 71.60 | 71.70 | 71.20 | 71.50 | 71.50 | -0.28% | 38,937 |
| Jul 28, 2025 | 72.20 | 72.20 | 71.70 | 71.70 | 71.70 | -0.69% | 76,025 |
| Jul 25, 2025 | 72.40 | 72.40 | 72.10 | 72.20 | 72.20 | -0.14% | 23,271 |
| Jul 24, 2025 | 72.30 | 72.50 | 72.30 | 72.30 | 72.30 | -0.14% | 37,008 |
| Jul 23, 2025 | 72.30 | 72.50 | 72.30 | 72.40 | 72.40 | 0.42% | 24,344 |
| Jul 22, 2025 | 72.70 | 72.70 | 72.10 | 72.10 | 72.10 | -0.83% | 64,113 |
| Jul 21, 2025 | 72.70 | 72.80 | 72.60 | 72.70 | 72.70 | -0.14% | 31,550 |
| Jul 18, 2025 | 73.00 | 73.00 | 72.60 | 72.80 | 72.80 | 0.28% | 23,259 |
| Jul 17, 2025 | 73.00 | 73.00 | 72.60 | 72.60 | 72.60 | -0.14% | 18,249 |
| Jul 16, 2025 | 72.80 | 72.80 | 72.70 | 72.70 | 72.70 | -0.14% | 29,144 |
| Jul 15, 2025 | 72.50 | 72.90 | 72.50 | 72.80 | 72.80 | 0.41% | 11,535 |
| Jul 14, 2025 | 72.40 | 73.20 | 72.40 | 72.50 | 72.50 | - | 60,007 |
| Jul 11, 2025 | 72.60 | 72.70 | 72.40 | 72.50 | 72.50 | -0.14% | 68,452 |
| Jul 10, 2025 | 72.70 | 72.70 | 72.40 | 72.60 | 72.60 | 0.14% | 50,948 |
| Jul 9, 2025 | 72.50 | 72.70 | 72.30 | 72.50 | 72.50 | -0.28% | 58,220 |
| Jul 8, 2025 | 73.50 | 73.50 | 72.30 | 72.70 | 72.70 | -0.41% | 82,362 |
| Jul 7, 2025 | 73.90 | 73.90 | 72.70 | 73.00 | 73.00 | -7.59% | 332,781 |
| Jul 4, 2025 | 78.30 | 79.30 | 78.00 | 79.00 | 74.20 | 0.89% | 283,355 |
| Jul 3, 2025 | 79.00 | 79.30 | 78.10 | 78.30 | 73.54 | -0.89% | 144,434 |
| Jul 2, 2025 | 79.20 | 79.30 | 78.50 | 79.00 | 74.20 | -0.25% | 86,441 |
| Jul 1, 2025 | 78.80 | 79.80 | 78.80 | 79.20 | 74.39 | 1.28% | 110,708 |
| Jun 30, 2025 | 78.50 | 78.70 | 78.20 | 78.20 | 73.45 | - | 29,841 |
| Jun 27, 2025 | 78.30 | 78.50 | 77.80 | 78.20 | 73.45 | 0.51% | 51,271 |
| Jun 26, 2025 | 77.00 | 78.10 | 77.00 | 77.80 | 73.07 | 1.17% | 54,168 |
| Jun 25, 2025 | 77.60 | 77.60 | 76.30 | 76.90 | 72.23 | -0.77% | 112,202 |
| Jun 24, 2025 | 76.40 | 77.50 | 76.40 | 77.50 | 72.79 | 1.44% | 36,229 |
| Jun 23, 2025 | 77.30 | 77.30 | 76.20 | 76.40 | 71.76 | -1.04% | 89,387 |
| Jun 20, 2025 | 77.30 | 77.60 | 76.80 | 77.20 | 72.51 | -0.13% | 100,146 |
| Jun 19, 2025 | 76.50 | 77.30 | 76.50 | 77.30 | 72.60 | 0.52% | 43,779 |
| Jun 18, 2025 | 76.70 | 77.00 | 76.30 | 76.90 | 72.23 | 0.39% | 42,410 |
| Jun 17, 2025 | 77.00 | 77.00 | 76.60 | 76.60 | 71.95 | -0.52% | 39,716 |
| Jun 16, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 72.32 | 0.26% | 27,810 |
| Jun 13, 2025 | 76.90 | 77.00 | 76.70 | 76.80 | 72.13 | -0.39% | 52,495 |
| Jun 12, 2025 | 77.30 | 77.40 | 77.00 | 77.10 | 72.42 | -0.26% | 22,478 |
| Jun 11, 2025 | 77.40 | 77.40 | 76.90 | 77.30 | 72.60 | 0.26% | 22,377 |
| Jun 10, 2025 | 77.20 | 77.50 | 76.80 | 77.10 | 72.42 | 0.39% | 46,392 |
| Jun 9, 2025 | 76.90 | 77.10 | 76.70 | 76.80 | 72.13 | - | 19,698 |
| Jun 6, 2025 | 77.70 | 77.70 | 76.70 | 76.80 | 72.13 | -0.13% | 37,977 |
| Jun 5, 2025 | 77.50 | 77.50 | 76.80 | 76.90 | 72.23 | -0.52% | 21,880 |
| Jun 4, 2025 | 77.00 | 77.50 | 77.00 | 77.30 | 72.60 | 0.91% | 38,284 |
| Jun 3, 2025 | 76.90 | 76.90 | 76.60 | 76.60 | 71.95 | -0.13% | 44,970 |
| Jun 2, 2025 | 78.00 | 78.00 | 76.70 | 76.70 | 72.04 | -1.79% | 84,169 |
| May 29, 2025 | 78.10 | 78.40 | 78.10 | 78.10 | 73.35 | -0.13% | 13,858 |
| May 28, 2025 | 78.70 | 78.70 | 78.00 | 78.20 | 73.45 | -0.64% | 20,616 |
| May 27, 2025 | 78.90 | 79.20 | 78.20 | 78.70 | 73.92 | -0.25% | 49,510 |
| May 26, 2025 | 78.50 | 79.20 | 78.50 | 78.90 | 74.11 | 0.64% | 59,230 |
| May 23, 2025 | 78.60 | 78.80 | 78.40 | 78.40 | 73.64 | -0.25% | 10,043 |