H.H.Galaxy Co., Ltd. (TPEX:2949)
Taiwan · Delayed Price · Currency is TWD 64.40
+2.40 (3.87%)
Feb 9, 2026, 10:08 AM CST
H.H.Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 64.60 | 64.60 | 64.40 | 64.40 | 64.40 | 3.87% | 2,210 |
| Feb 6, 2026 | 61.80 | 62.00 | 61.50 | 62.00 | 62.00 | -4.47% | 3,183 |
| Feb 4, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | 1,000 |
| Feb 3, 2026 | 65.30 | 65.30 | 64.90 | 64.90 | 64.90 | -0.61% | 2,198 |
| Jan 30, 2026 | 65.20 | 65.30 | 65.20 | 65.30 | 65.30 | 0.46% | 2,061 |
| Jan 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.15% | 1,003 |
| Jan 28, 2026 | 65.50 | 67.20 | 64.90 | 64.90 | 64.90 | -3.42% | 10,510 |
| Jan 26, 2026 | 69.80 | 69.80 | 64.20 | 67.20 | 67.20 | 4.84% | 4,606 |
| Jan 22, 2026 | 63.20 | 64.10 | 63.20 | 64.10 | 64.10 | -1.38% | 4,081 |
| Jan 21, 2026 | 66.80 | 66.80 | 65.00 | 65.00 | 65.00 | -2.11% | 12,310 |
| Jan 20, 2026 | 66.00 | 66.40 | 66.00 | 66.40 | 66.40 | -0.30% | 3,105 |
| Jan 19, 2026 | 66.60 | 66.70 | 66.60 | 66.60 | 66.60 | 0.15% | 5,250 |
| Jan 16, 2026 | 66.00 | 66.50 | 66.00 | 66.50 | 66.50 | 2.31% | 17,707 |
| Jan 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 2,600 |
| Jan 13, 2026 | 66.50 | 66.50 | 64.50 | 64.50 | 64.50 | -3.01% | 3,080 |
| Jan 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | 1,598 |
| Jan 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | 2,091 |
| Jan 6, 2026 | 65.50 | 67.70 | 65.50 | 67.00 | 67.00 | 2.45% | 4,075 |
| Jan 5, 2026 | 66.20 | 66.20 | 65.20 | 65.40 | 65.40 | -3.11% | 7,318 |
| Jan 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | 1,267 |
| Dec 31, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.88% | 1,478 |
| Dec 30, 2025 | 68.80 | 68.80 | 68.10 | 68.10 | 68.10 | -1.16% | 2,483 |
| Dec 29, 2025 | 67.70 | 68.90 | 67.70 | 68.90 | 68.90 | -1.01% | 5,412 |
| Dec 24, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 1.16% | 2,315 |
| Dec 22, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.29% | 2,101 |
| Dec 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | 1,368 |
| Dec 18, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -1.57% | 1,107 |
| Dec 16, 2025 | 70.30 | 70.30 | 69.90 | 69.90 | 69.90 | 0.58% | 3,280 |
| Dec 15, 2025 | 69.40 | 70.40 | 69.40 | 69.50 | 69.50 | 0.29% | 7,193 |
| Dec 12, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.14% | 1,200 |
| Dec 11, 2025 | 68.70 | 69.40 | 68.70 | 69.40 | 69.40 | 1.02% | 6,002 |
| Dec 10, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.29% | 2,000 |
| Dec 9, 2025 | 68.80 | 68.90 | 68.80 | 68.90 | 68.90 | 0.15% | 2,000 |
| Dec 8, 2025 | 68.80 | 68.90 | 68.60 | 68.80 | 68.80 | - | 7,666 |
| Dec 4, 2025 | 69.00 | 69.20 | 68.80 | 68.80 | 68.80 | -0.72% | 4,270 |
| Dec 3, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.46% | 2,756 |
| Dec 2, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -2.29% | 1,010 |
| Nov 28, 2025 | 70.00 | 70.00 | 68.30 | 69.90 | 69.90 | 2.49% | 6,050 |
| Nov 26, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -3.13% | 2,259 |
| Nov 24, 2025 | 69.90 | 70.40 | 69.20 | 70.40 | 70.40 | 3.99% | 6,266 |
| Nov 21, 2025 | 69.00 | 69.00 | 67.70 | 67.70 | 67.70 | -1.88% | 7,671 |
| Nov 20, 2025 | 68.90 | 69.00 | 67.40 | 69.00 | 69.00 | -2.82% | 7,467 |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.00% | 2,530 |
| Nov 14, 2025 | 68.00 | 70.40 | 68.00 | 70.30 | 70.30 | -0.14% | 12,934 |
| Nov 13, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.71% | 1,916 |
| Nov 10, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 3.81% | 1,073 |
| Nov 6, 2025 | 69.50 | 69.50 | 68.30 | 68.30 | 68.30 | -1.73% | 4,531 |
| Nov 4, 2025 | 71.90 | 71.90 | 69.50 | 69.50 | 69.50 | -3.47% | 5,136 |
| Oct 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.84% | 4,398 |
| Oct 29, 2025 | 71.60 | 71.60 | 71.30 | 71.40 | 71.40 | -3.64% | 12,252 |