H.H.Galaxy Co., Ltd. (TPEX:2949)
Taiwan · Delayed Price · Currency is TWD 61.00
0.00 (0.00%)
Aug 19, 2026, 10:24 AM CST
H.H.Galaxy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 61.10 | 61.10 | 61.00 | 61.00 | - | -4.24% | 3,557 |
| Aug 17, 2026 | 65.00 | 65.00 | 60.50 | 63.70 | 63.70 | 4.43% | 6,028 |
| Aug 12, 2026 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -1.93% | 2,034 |
| Aug 11, 2026 | 63.50 | 66.00 | 62.20 | 62.20 | 62.20 | -0.96% | 3,054 |
| Aug 10, 2026 | 62.80 | 62.90 | 62.80 | 62.80 | 62.80 | 3.80% | 3,155 |
| Aug 7, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 1.00% | 2,295 |
| Aug 5, 2026 | 59.60 | 59.90 | 59.60 | 59.90 | 59.90 | 0.67% | 3,000 |
| Aug 4, 2026 | 59.40 | 59.50 | 59.40 | 59.50 | 59.50 | 2.59% | 2,001 |
| Jul 31, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | 1.81% | 2,000 |
| Jul 29, 2026 | 60.30 | 60.30 | 59.00 | 59.00 | 56.97 | -4.99% | 8,600 |
| Jul 28, 2026 | 64.30 | 64.30 | 62.10 | 62.10 | 59.96 | -4.46% | 6,074 |
| Jul 27, 2026 | 65.80 | 65.80 | 65.00 | 65.00 | 62.76 | - | 2,014 |
| Jul 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.76 | 0.15% | 1,000 |
| Jul 23, 2026 | 65.20 | 65.20 | 64.90 | 64.90 | 62.67 | 0.46% | 2,002 |
| Jul 21, 2026 | 64.30 | 64.60 | 64.30 | 64.60 | 62.38 | -4.30% | 4,132 |
| Jul 20, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 65.18 | -0.59% | 1,001 |
| Jul 17, 2026 | 72.00 | 72.00 | 67.90 | 67.90 | 65.56 | -3.96% | 4,117 |
| Jul 16, 2026 | 72.40 | 72.40 | 70.70 | 70.70 | 68.27 | -2.21% | 3,030 |
| Jul 15, 2026 | 68.40 | 72.30 | 68.40 | 72.30 | 69.81 | -2.56% | 5,446 |
| Jul 14, 2026 | 76.90 | 76.90 | 68.20 | 74.20 | 71.65 | -1.98% | 17,290 |
| Jul 13, 2026 | 84.00 | 84.00 | 75.50 | 75.70 | 73.09 | -9.67% | 23,826 |
| Jul 9, 2026 | 76.60 | 83.80 | 76.60 | 83.80 | 80.92 | 9.26% | 125,011 |
| Jul 8, 2026 | 75.00 | 77.50 | 74.10 | 76.70 | 74.06 | 3.79% | 33,857 |
| Jul 7, 2026 | 74.50 | 75.30 | 73.10 | 73.90 | 71.36 | -1.47% | 39,368 |
| Jul 6, 2026 | 71.10 | 75.00 | 71.10 | 75.00 | 72.42 | 5.78% | 26,886 |
| Jul 3, 2026 | 70.00 | 70.90 | 70.00 | 70.90 | 68.46 | 1.29% | 11,794 |
| Jul 2, 2026 | 68.10 | 70.00 | 68.10 | 70.00 | 67.59 | 1.45% | 9,645 |
| Jul 1, 2026 | 68.10 | 69.00 | 68.00 | 69.00 | 66.62 | - | 13,417 |
| Jun 30, 2026 | 68.00 | 69.00 | 67.90 | 69.00 | 66.62 | 1.02% | 17,320 |
| Jun 29, 2026 | 68.00 | 68.30 | 67.40 | 68.30 | 65.95 | - | 38,000 |
| Jun 26, 2026 | 68.00 | 68.30 | 67.00 | 68.30 | 65.95 | 0.29% | 42,551 |
| Jun 25, 2026 | 68.40 | 68.70 | 67.70 | 68.10 | 65.76 | -2.85% | 14,750 |
| Jun 24, 2026 | 70.50 | 70.50 | 70.10 | 70.10 | 67.69 | 1.59% | 2,444 |
| Jun 23, 2026 | 68.50 | 69.00 | 67.80 | 69.00 | 66.62 | 0.44% | 15,257 |
| Jun 22, 2026 | 68.00 | 68.70 | 67.90 | 68.70 | 66.34 | 0.44% | 15,924 |
| Jun 18, 2026 | 69.30 | 69.30 | 67.10 | 68.40 | 66.05 | 2.09% | 3,516 |
| Jun 17, 2026 | 67.40 | 67.40 | 65.40 | 67.00 | 64.69 | 2.76% | 10,393 |
| Jun 16, 2026 | 65.70 | 69.00 | 65.20 | 65.20 | 62.96 | 0.46% | 16,657 |
| Jun 15, 2026 | 65.00 | 65.00 | 64.90 | 64.90 | 62.67 | -0.15% | 4,741 |
| Jun 12, 2026 | 66.30 | 66.30 | 64.90 | 65.00 | 62.76 | - | 6,047 |
| Jun 11, 2026 | 66.90 | 66.90 | 65.00 | 65.00 | 62.76 | 0.31% | 9,243 |
| Jun 10, 2026 | 64.90 | 67.20 | 64.80 | 64.80 | 62.57 | -0.31% | 11,079 |
| Jun 9, 2026 | 64.30 | 65.00 | 64.30 | 65.00 | 62.76 | - | 14,002 |
| Jun 8, 2026 | 64.90 | 65.00 | 64.60 | 65.00 | 62.76 | - | 5,784 |
| Jun 5, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 62.76 | 1.56% | 11,098 |
| Jun 4, 2026 | 64.00 | 64.00 | 63.70 | 64.00 | 61.80 | 0.79% | 15,210 |
| Jun 3, 2026 | 63.50 | 63.50 | 62.80 | 63.50 | 61.31 | - | 41,176 |
| Jun 2, 2026 | 63.50 | 63.50 | 62.90 | 63.50 | 61.31 | - | 13,000 |
| Jun 1, 2026 | 63.40 | 63.50 | 63.10 | 63.50 | 61.31 | - | 10,604 |
| May 29, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 61.31 | 0.79% | 8,301 |