H.H.Galaxy Co., Ltd. (TPEX:2949)
Taiwan · Delayed Price · Currency is TWD 58.20
+0.70 (1.22%)
Apr 20, 2026, 1:21 PM CST
H.H.Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 58.10 | 58.20 | 58.10 | 58.20 | 58.20 | 1.22% | 3,081 |
| Apr 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.54% | 3,790 |
| Apr 16, 2026 | 58.50 | 58.50 | 58.40 | 58.40 | 58.40 | 1.04% | 3,517 |
| Apr 15, 2026 | 58.00 | 58.00 | 57.80 | 57.80 | 57.80 | -1.20% | 13,620 |
| Apr 14, 2026 | 57.80 | 58.50 | 57.80 | 58.50 | 58.50 | -1.18% | 6,346 |
| Apr 10, 2026 | 59.00 | 59.20 | 59.00 | 59.20 | 59.20 | 1.54% | 3,622 |
| Apr 9, 2026 | 58.40 | 58.40 | 58.30 | 58.30 | 58.30 | -2.51% | 2,016 |
| Apr 8, 2026 | 60.60 | 60.60 | 59.80 | 59.80 | 59.80 | -0.83% | 4,811 |
| Apr 7, 2026 | 58.60 | 60.30 | 58.60 | 60.30 | 60.30 | 1.34% | 2,227 |
| Apr 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 2,001 |
| Apr 1, 2026 | 59.50 | 60.90 | 59.50 | 60.00 | 60.00 | 4.17% | 28,903 |
| Mar 31, 2026 | 61.30 | 61.30 | 57.60 | 57.60 | 57.60 | -4.00% | 2,634 |
| Mar 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.80% | 1,891 |
| Mar 26, 2026 | 58.00 | 61.10 | 58.00 | 61.10 | 61.10 | -1.45% | 4,454 |
| Mar 24, 2026 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | 3.16% | 2,074 |
| Mar 23, 2026 | 58.10 | 60.10 | 58.10 | 60.10 | 60.10 | -0.83% | 5,759 |
| Mar 20, 2026 | 63.60 | 63.60 | 59.60 | 60.60 | 60.60 | -2.10% | 5,149 |
| Mar 19, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.48% | 1,405 |
| Mar 18, 2026 | 62.10 | 62.10 | 61.00 | 61.00 | 61.00 | -2.24% | 2,103 |
| Mar 17, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -4.59% | 3,482 |
| Mar 16, 2026 | 65.60 | 65.60 | 65.40 | 65.40 | 65.40 | 6.00% | 2,042 |
| Mar 12, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.48% | 1,298 |
| Mar 11, 2026 | 62.00 | 63.80 | 62.00 | 62.00 | 62.00 | -1.59% | 5,163 |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1,003 |
| Mar 9, 2026 | 65.90 | 65.90 | 64.00 | 64.00 | 64.00 | -3.61% | 3,002 |
| Mar 5, 2026 | 64.40 | 66.40 | 64.40 | 66.40 | 66.40 | 3.11% | 4,592 |
| Mar 4, 2026 | 65.90 | 66.10 | 64.40 | 64.40 | 64.40 | - | 12,142 |
| Mar 3, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - | 1,463 |
| Mar 2, 2026 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | -3.30% | 8,152 |
| Feb 25, 2026 | 64.70 | 66.90 | 63.30 | 66.60 | 66.60 | 1.06% | 22,415 |
| Feb 24, 2026 | 64.20 | 66.00 | 64.20 | 65.90 | 65.90 | 2.17% | 6,397 |
| Feb 23, 2026 | 64.50 | 64.50 | 64.30 | 64.50 | 64.50 | 0.16% | 7,669 |
| 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 |