Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan · Delayed Price · Currency is TWD 7.05
-0.08 (-1.12%)
Jan 22, 2026, 1:57 PM CST
Holy Stone Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.98 | 7.28 | 6.90 | 7.13 | 7.13 | -2.73% | 114,079 |
| Jan 20, 2026 | 7.50 | 7.55 | 7.05 | 7.33 | 7.33 | -6.74% | 68,030 |
| Jan 19, 2026 | 7.45 | 7.86 | 7.35 | 7.86 | 7.86 | 5.79% | 62,563 |
| Jan 16, 2026 | 7.20 | 7.51 | 7.15 | 7.43 | 7.43 | 3.05% | 35,341 |
| Jan 15, 2026 | 6.87 | 7.21 | 6.87 | 7.21 | 7.21 | - | 11,159 |
| Jan 14, 2026 | 7.20 | 7.24 | 6.85 | 7.21 | 7.21 | 0.14% | 44,232 |
| Jan 13, 2026 | 7.25 | 7.29 | 7.00 | 7.20 | 7.20 | -0.69% | 15,772 |
| Jan 12, 2026 | 7.25 | 7.25 | 6.90 | 7.25 | 7.25 | - | 29,789 |
| Jan 9, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 9,800 |
| Jan 8, 2026 | 7.42 | 7.45 | 7.00 | 7.00 | 7.00 | -2.51% | 44,754 |
| Jan 7, 2026 | 7.44 | 7.44 | 7.18 | 7.18 | 7.18 | -3.23% | 9,181 |
| Jan 6, 2026 | 7.18 | 7.52 | 7.14 | 7.42 | 7.42 | -0.40% | 12,320 |
| Jan 5, 2026 | 7.30 | 7.52 | 6.97 | 7.45 | 7.45 | 5.37% | 135,744 |
| Jan 2, 2026 | 7.72 | 7.72 | 7.05 | 7.07 | 7.07 | -8.18% | 71,042 |
| Dec 31, 2025 | 7.90 | 7.90 | 7.03 | 7.70 | 7.70 | -2.53% | 111,458 |
| Dec 30, 2025 | 7.35 | 7.90 | 7.34 | 7.90 | 7.90 | 7.48% | 32,081 |
| Dec 29, 2025 | 7.71 | 7.71 | 7.35 | 7.35 | 7.35 | -2.00% | 46,164 |
| Dec 26, 2025 | 7.70 | 7.73 | 7.38 | 7.50 | 7.50 | -2.60% | 22,879 |
| Dec 24, 2025 | 7.69 | 7.70 | 7.47 | 7.70 | 7.70 | 0.13% | 8,750 |
| Dec 23, 2025 | 7.97 | 8.00 | 7.48 | 7.69 | 7.69 | -3.75% | 83,882 |
| Dec 22, 2025 | 8.10 | 8.13 | 7.75 | 7.99 | 7.99 | 0.76% | 79,579 |
| Dec 19, 2025 | 8.40 | 8.40 | 7.92 | 7.93 | 7.93 | -1.86% | 32,883 |
| Dec 18, 2025 | 8.54 | 8.54 | 7.98 | 8.08 | 8.08 | -5.28% | 44,591 |
| Dec 17, 2025 | 8.50 | 8.53 | 8.45 | 8.53 | 8.53 | 0.35% | 4,564 |
| Dec 16, 2025 | 8.83 | 8.83 | 8.20 | 8.50 | 8.50 | -3.74% | 28,940 |
| Dec 15, 2025 | 8.69 | 8.83 | 8.41 | 8.83 | 8.83 | 1.61% | 36,054 |
| Dec 12, 2025 | 8.63 | 8.69 | 8.37 | 8.69 | 8.69 | 0.70% | 19,471 |
| Dec 11, 2025 | 8.25 | 8.63 | 8.24 | 8.63 | 8.63 | 4.73% | 49,384 |
| Dec 10, 2025 | 8.26 | 8.26 | 7.87 | 8.24 | 8.24 | -0.24% | 23,064 |
| Dec 9, 2025 | 8.91 | 8.91 | 8.22 | 8.26 | 8.26 | -6.67% | 58,195 |
| Dec 8, 2025 | 8.38 | 9.32 | 8.38 | 8.85 | 8.85 | 5.61% | 117,565 |
| Dec 5, 2025 | 8.38 | 8.38 | 7.99 | 8.38 | 8.38 | 0.36% | 2,983 |
| Dec 4, 2025 | 8.70 | 8.70 | 8.17 | 8.35 | 8.35 | -3.24% | 40,923 |
| Dec 3, 2025 | 8.30 | 9.03 | 8.30 | 8.63 | 8.63 | 0.12% | 58,922 |
| Dec 2, 2025 | 8.24 | 8.63 | 8.23 | 8.62 | 8.62 | 4.61% | 12,225 |
| Dec 1, 2025 | 7.80 | 8.62 | 7.48 | 8.24 | 8.24 | 5.51% | 68,013 |
| Nov 28, 2025 | 7.80 | 7.81 | 7.45 | 7.81 | 7.81 | 0.26% | 8,940 |
| Nov 27, 2025 | 7.78 | 7.80 | 7.41 | 7.79 | 7.79 | 0.39% | 23,727 |
| Nov 26, 2025 | 7.74 | 7.77 | 7.41 | 7.76 | 7.76 | 0.39% | 31,424 |
| Nov 25, 2025 | 7.69 | 7.73 | 7.33 | 7.73 | 7.73 | 5.46% | 59,134 |
| Nov 24, 2025 | 7.99 | 8.33 | 7.33 | 7.33 | 7.33 | -11.47% | 187,366 |
| Nov 21, 2025 | 7.97 | 8.41 | 7.97 | 8.28 | 8.28 | -0.84% | 34,033 |
| Nov 20, 2025 | 8.60 | 9.01 | 7.97 | 8.35 | 8.35 | -7.33% | 137,379 |
| Nov 19, 2025 | 8.57 | 9.57 | 8.57 | 9.01 | 9.01 | 3.33% | 106,255 |
| Nov 18, 2025 | 7.97 | 9.26 | 7.96 | 8.72 | 8.72 | 6.47% | 171,388 |
| Nov 17, 2025 | 8.18 | 8.19 | 7.97 | 8.19 | 8.19 | 0.12% | 12,220 |
| Nov 14, 2025 | 8.33 | 8.33 | 8.04 | 8.18 | 8.18 | -1.80% | 26,623 |
| Nov 13, 2025 | 8.46 | 8.46 | 8.01 | 8.33 | 8.33 | -1.42% | 41,551 |
| Nov 12, 2025 | 8.40 | 8.48 | 8.30 | 8.45 | 8.45 | 0.60% | 24,096 |
| Nov 11, 2025 | 8.58 | 8.64 | 8.22 | 8.40 | 8.40 | -2.21% | 48,495 |