Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan · Delayed Price · Currency is TWD 6.53
+0.28 (4.48%)
Aug 4, 2026, 1:01 PM CST
Holy Stone Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.25 | 6.25 | 5.94 | 6.25 | 6.25 | - | 43,651 |
| Jul 31, 2026 | 6.25 | 6.52 | 5.96 | 6.25 | 6.25 | 4.34% | 34,844 |
| Jul 30, 2026 | 6.15 | 6.57 | 5.95 | 5.99 | 5.99 | -7.42% | 120,108 |
| Jul 29, 2026 | 6.28 | 6.54 | 6.15 | 6.47 | 6.47 | -1.97% | 102,602 |
| Jul 28, 2026 | 6.47 | 6.60 | 6.30 | 6.60 | 6.60 | 0.76% | 51,449 |
| Jul 27, 2026 | 6.84 | 6.84 | 6.46 | 6.55 | 6.55 | -0.76% | 51,029 |
| Jul 24, 2026 | 6.60 | 6.84 | 6.50 | 6.60 | 6.60 | -1.49% | 60,844 |
| Jul 23, 2026 | 7.01 | 7.01 | 6.61 | 6.70 | 6.70 | -3.04% | 45,443 |
| Jul 22, 2026 | 7.14 | 7.14 | 6.67 | 6.91 | 6.91 | -3.36% | 45,544 |
| Jul 21, 2026 | 7.16 | 7.17 | 6.68 | 7.15 | 7.15 | 1.42% | 45,366 |
| Jul 20, 2026 | 6.65 | 7.16 | 6.65 | 7.05 | 7.05 | 3.68% | 181,751 |
| Jul 17, 2026 | 7.17 | 7.26 | 6.70 | 6.80 | 6.80 | -5.29% | 62,852 |
| Jul 16, 2026 | 7.04 | 7.20 | 6.87 | 7.18 | 7.18 | 1.99% | 72,346 |
| Jul 15, 2026 | 7.05 | 7.05 | 6.71 | 7.04 | 7.04 | 2.33% | 13,330 |
| Jul 14, 2026 | 6.78 | 7.05 | 6.60 | 6.88 | 6.88 | -2.96% | 124,290 |
| Jul 13, 2026 | 7.18 | 7.18 | 6.77 | 7.09 | 7.09 | 1.29% | 38,588 |
| Jul 9, 2026 | 7.02 | 7.35 | 6.90 | 7.00 | 7.00 | -4.76% | 125,377 |
| Jul 8, 2026 | 7.00 | 7.35 | 6.80 | 7.35 | 7.35 | 0.68% | 65,381 |
| Jul 7, 2026 | 7.73 | 7.88 | 6.95 | 7.30 | 7.30 | -5.19% | 177,546 |
| Jul 6, 2026 | 7.83 | 8.30 | 7.30 | 7.70 | 7.70 | -1.28% | 405,678 |
| Jul 3, 2026 | 7.16 | 7.80 | 7.11 | 7.80 | 7.80 | 8.79% | 280,483 |
| Jul 2, 2026 | 6.80 | 7.19 | 6.80 | 7.17 | 7.17 | 0.99% | 72,942 |
| Jul 1, 2026 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | -0.84% | 72,902 |
| Jun 30, 2026 | 6.90 | 7.23 | 6.70 | 7.16 | 7.16 | -0.42% | 134,049 |
| Jun 29, 2026 | 6.84 | 7.19 | 6.84 | 7.19 | 7.19 | -0.14% | 31,012 |
| Jun 26, 2026 | 7.10 | 7.24 | 6.85 | 7.20 | 7.20 | -0.55% | 36,680 |
| Jun 25, 2026 | 7.00 | 7.32 | 6.84 | 7.24 | 7.24 | 1.40% | 130,160 |
| Jun 24, 2026 | 6.80 | 7.14 | 6.65 | 7.14 | 7.14 | 0.56% | 77,865 |
| Jun 23, 2026 | 7.06 | 7.20 | 6.86 | 7.10 | 7.10 | -0.42% | 98,338 |
| Jun 22, 2026 | 6.90 | 7.23 | 6.80 | 7.13 | 7.13 | -1.38% | 56,668 |
| Jun 18, 2026 | 7.28 | 7.28 | 6.93 | 7.23 | 7.23 | -0.55% | 20,437 |
| Jun 17, 2026 | 7.30 | 7.31 | 6.93 | 7.27 | 7.27 | -0.41% | 43,219 |
| Jun 16, 2026 | 7.29 | 7.31 | 6.96 | 7.30 | 7.30 | 0.14% | 55,476 |
| Jun 15, 2026 | 7.20 | 7.35 | 7.00 | 7.29 | 7.29 | 1.53% | 68,479 |
| Jun 12, 2026 | 6.84 | 7.20 | 6.84 | 7.18 | 7.18 | 5.59% | 54,881 |
| Jun 11, 2026 | 6.90 | 7.23 | 6.55 | 6.80 | 6.80 | -1.45% | 156,978 |
| Jun 10, 2026 | 7.17 | 7.17 | 6.75 | 6.90 | 6.90 | -3.77% | 147,479 |
| Jun 9, 2026 | 7.14 | 7.17 | 6.82 | 7.17 | 7.17 | 0.84% | 30,082 |
| Jun 8, 2026 | 6.85 | 7.15 | 6.80 | 7.11 | 7.11 | 2.60% | 95,518 |
| Jun 5, 2026 | 7.16 | 7.16 | 6.80 | 6.93 | 6.93 | -2.67% | 62,960 |
| Jun 4, 2026 | 7.18 | 7.32 | 6.95 | 7.12 | 7.12 | 1.71% | 54,434 |
| Jun 3, 2026 | 7.08 | 7.20 | 6.84 | 7.00 | 7.00 | 1.45% | 67,812 |
| Jun 2, 2026 | 6.97 | 7.24 | 6.90 | 6.90 | 6.90 | -4.30% | 53,764 |
| Jun 1, 2026 | 7.08 | 7.24 | 7.00 | 7.21 | 7.21 | -0.28% | 70,026 |
| May 29, 2026 | 7.19 | 7.32 | 7.03 | 7.23 | 7.23 | 0.56% | 31,514 |
| May 28, 2026 | 7.00 | 7.23 | 6.78 | 7.19 | 7.19 | 1.27% | 86,969 |
| May 27, 2026 | 7.05 | 7.15 | 6.97 | 7.10 | 7.10 | -0.70% | 29,808 |
| May 26, 2026 | 6.99 | 7.27 | 6.97 | 7.15 | 7.15 | -2.05% | 126,317 |
| May 25, 2026 | 6.95 | 7.34 | 6.82 | 7.30 | 7.30 | 1.11% | 75,588 |
| May 22, 2026 | 7.17 | 7.30 | 6.91 | 7.22 | 7.22 | 0.70% | 139,586 |