H.H.Galaxy Co., Ltd. (TPEX:2949)
Taiwan · Delayed Price · Currency is TWD 65.00
+1.00 (1.56%)
Jun 5, 2026, 1:30 PM CST
H.H.Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | 2,261 |
| Jun 4, 2026 | 64.00 | 64.00 | 63.70 | 64.00 | 64.00 | 0.79% | 15,210 |
| Jun 3, 2026 | 63.50 | 63.50 | 62.80 | 63.50 | 63.50 | - | 41,176 |
| Jun 2, 2026 | 63.50 | 63.50 | 62.90 | 63.50 | 63.50 | - | 13,000 |
| Jun 1, 2026 | 63.40 | 63.50 | 63.10 | 63.50 | 63.50 | - | 10,604 |
| May 29, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 0.79% | 8,301 |
| May 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1,653 |
| May 27, 2026 | 62.20 | 63.00 | 62.20 | 63.00 | 63.00 | 0.16% | 13,082 |
| May 26, 2026 | 62.10 | 62.90 | 62.00 | 62.90 | 62.90 | - | 12,062 |
| May 25, 2026 | 61.90 | 62.90 | 61.90 | 62.90 | 62.90 | 1.62% | 17,806 |
| May 22, 2026 | 60.00 | 61.90 | 60.00 | 61.90 | 61.90 | 2.31% | 15,725 |
| May 21, 2026 | 59.00 | 60.50 | 58.90 | 60.50 | 60.50 | 0.67% | 10,269 |
| May 20, 2026 | 60.80 | 60.80 | 58.70 | 60.10 | 60.10 | 0.50% | 10,513 |
| May 19, 2026 | 59.50 | 62.50 | 58.40 | 59.80 | 59.80 | -3.70% | 26,312 |
| May 18, 2026 | 62.90 | 62.90 | 58.80 | 62.10 | 62.10 | 1.47% | 14,417 |
| May 15, 2026 | 58.50 | 63.00 | 58.50 | 61.20 | 61.20 | 4.62% | 43,086 |
| May 14, 2026 | 53.50 | 58.50 | 53.50 | 58.50 | 58.50 | 9.96% | 29,925 |
| May 13, 2026 | 53.30 | 53.30 | 53.20 | 53.20 | 53.20 | -0.19% | 2,000 |
| May 12, 2026 | 54.80 | 54.80 | 53.00 | 53.30 | 53.30 | -0.37% | 12,005 |
| May 11, 2026 | 52.80 | 54.40 | 52.80 | 53.50 | 53.50 | 2.10% | 13,833 |
| May 8, 2026 | 55.60 | 55.60 | 51.20 | 52.40 | 52.40 | -2.96% | 24,843 |
| May 6, 2026 | 52.30 | 54.00 | 51.80 | 54.00 | 54.00 | 0.93% | 31,044 |
| May 5, 2026 | 52.70 | 53.50 | 52.50 | 53.50 | 53.50 | -0.93% | 7,510 |
| May 4, 2026 | 54.70 | 54.70 | 54.00 | 54.00 | 54.00 | -2.17% | 7,132 |
| Apr 30, 2026 | 54.40 | 55.20 | 54.40 | 55.20 | 55.20 | 1.47% | 3,480 |
| Apr 29, 2026 | 54.00 | 54.50 | 54.00 | 54.40 | 54.40 | -2.16% | 3,872 |
| Apr 28, 2026 | 55.60 | 55.60 | 55.00 | 55.60 | 55.60 | -0.71% | 18,867 |
| Apr 27, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | -4.44% | 3,710 |
| Apr 24, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.56% | 2,275 |
| Apr 23, 2026 | 58.10 | 58.10 | 57.70 | 57.70 | 57.70 | -1.54% | 3,070 |
| Apr 22, 2026 | 58.40 | 60.30 | 58.40 | 58.60 | 58.60 | 1.03% | 10,059 |
| Apr 21, 2026 | 57.90 | 58.00 | 57.90 | 58.00 | 58.00 | -0.34% | 3,120 |
| Apr 20, 2026 | 58.10 | 58.20 | 58.10 | 58.20 | 58.20 | 1.22% | 3,351 |
| 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 |