Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan · Delayed Price · Currency is TWD 7.23
+0.04 (0.56%)
May 29, 2026, 1:45 PM CST
Holy Stone Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.07 | 7.20 | 6.81 | 7.17 | 7.17 | 0.28% | 153,738 |
| May 20, 2026 | 7.37 | 7.37 | 6.92 | 7.15 | 7.15 | -2.99% | 96,846 |
| May 19, 2026 | 7.03 | 7.38 | 7.03 | 7.37 | 7.37 | 0.27% | 49,526 |
| May 18, 2026 | 7.53 | 7.53 | 6.94 | 7.35 | 7.35 | -2.39% | 58,587 |
| May 15, 2026 | 7.58 | 7.58 | 7.18 | 7.53 | 7.53 | -0.79% | 112,659 |
| May 14, 2026 | 7.58 | 7.60 | 7.22 | 7.59 | 7.59 | - | 79,974 |
| May 13, 2026 | 7.82 | 7.82 | 7.22 | 7.59 | 7.59 | -2.94% | 85,372 |
| May 12, 2026 | 7.57 | 7.89 | 7.37 | 7.82 | 7.82 | 3.30% | 58,758 |
| May 11, 2026 | 7.57 | 7.57 | 7.20 | 7.57 | 7.57 | - | 53,004 |
| May 8, 2026 | 7.32 | 7.60 | 7.18 | 7.57 | 7.57 | 0.53% | 59,255 |
| May 7, 2026 | 7.70 | 7.74 | 7.20 | 7.53 | 7.53 | -2.21% | 124,973 |
| May 6, 2026 | 7.84 | 8.15 | 7.40 | 7.70 | 7.70 | 1.72% | 102,583 |
| May 5, 2026 | 7.83 | 8.15 | 7.57 | 7.57 | 7.57 | -3.32% | 128,053 |
| May 4, 2026 | 7.93 | 7.93 | 7.22 | 7.83 | 7.83 | -0.51% | 89,495 |
| Apr 30, 2026 | 8.09 | 8.09 | 7.52 | 7.87 | 7.87 | -2.72% | 133,337 |
| Apr 29, 2026 | 7.69 | 8.13 | 7.61 | 8.09 | 8.09 | 7.87% | 117,817 |
| Apr 28, 2026 | 7.73 | 7.78 | 7.30 | 7.50 | 7.50 | -2.60% | 100,602 |
| Apr 27, 2026 | 7.99 | 7.99 | 7.47 | 7.70 | 7.70 | -6.10% | 68,245 |
| Apr 24, 2026 | 7.67 | 8.25 | 7.34 | 8.20 | 8.20 | 3.40% | 361,387 |
| Apr 23, 2026 | 7.91 | 8.11 | 7.40 | 7.93 | 7.93 | -2.82% | 389,998 |
| Apr 22, 2026 | 8.40 | 8.40 | 7.81 | 8.16 | 8.16 | -1.69% | 185,460 |
| Apr 21, 2026 | 8.53 | 8.53 | 8.00 | 8.30 | 8.30 | -2.35% | 272,580 |
| Apr 20, 2026 | 8.53 | 8.73 | 8.08 | 8.50 | 8.50 | 0.35% | 350,183 |
| Apr 17, 2026 | 8.18 | 8.64 | 8.00 | 8.47 | 8.47 | 0.24% | 550,144 |
| Apr 16, 2026 | 7.23 | 9.00 | 6.68 | 8.45 | 8.45 | 18.35% | 849,712 |
| Apr 15, 2026 | 7.00 | 7.36 | 6.66 | 7.14 | 7.14 | 2.00% | 303,475 |
| Apr 14, 2026 | 6.96 | 7.02 | 6.56 | 7.00 | 7.00 | 0.86% | 120,329 |
| Apr 13, 2026 | 6.99 | 6.99 | 6.56 | 6.94 | 6.94 | -1.28% | 57,492 |
| Apr 10, 2026 | 7.05 | 7.05 | 6.70 | 7.03 | 7.03 | -0.14% | 30,881 |
| Apr 9, 2026 | 6.82 | 7.05 | 6.70 | 7.04 | 7.04 | 3.38% | 49,761 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.50 | 6.81 | 6.81 | -1.30% | 68,184 |
| Apr 7, 2026 | 7.03 | 7.03 | 6.60 | 6.90 | 6.90 | -1.71% | 60,846 |
| Apr 2, 2026 | 6.89 | 7.20 | 6.69 | 7.02 | 7.02 | 1.89% | 73,808 |
| Apr 1, 2026 | 6.58 | 6.92 | 6.50 | 6.89 | 6.89 | -0.14% | 59,270 |
| Mar 31, 2026 | 6.70 | 6.99 | 6.59 | 6.90 | 6.90 | 2.99% | 24,790 |
| Mar 30, 2026 | 6.72 | 6.75 | 6.40 | 6.70 | 6.70 | -4.96% | 159,843 |
| Mar 27, 2026 | 6.72 | 7.05 | 6.61 | 7.05 | 7.05 | 1.44% | 46,699 |
| Mar 26, 2026 | 7.13 | 7.13 | 6.60 | 6.95 | 6.95 | -2.25% | 49,141 |
| Mar 25, 2026 | 7.13 | 7.15 | 6.78 | 7.11 | 7.11 | 0.99% | 85,452 |
| Mar 24, 2026 | 7.00 | 7.32 | 6.80 | 7.04 | 7.04 | 4.76% | 46,629 |
| Mar 23, 2026 | 6.90 | 7.03 | 6.72 | 6.72 | 6.72 | -5.22% | 117,830 |
| Mar 20, 2026 | 7.09 | 7.16 | 6.70 | 7.09 | 7.09 | - | 78,973 |
| Mar 19, 2026 | 6.78 | 7.31 | 6.40 | 7.09 | 7.09 | - | 183,675 |
| Mar 18, 2026 | 7.10 | 7.14 | 6.80 | 7.09 | 7.09 | -0.14% | 27,489 |