Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan · Delayed Price · Currency is TWD 7.23
+0.03 (0.42%)
Sep 15, 2026, 1:44 PM CST
Holy Stone Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.09 | 7.30 | 7.00 | 6.60 | 6.60 | -8.33% | 29,583 |
| Sep 14, 2026 | 7.45 | 7.45 | 7.09 | 7.20 | 7.20 | -2.70% | 11,200 |
| Sep 11, 2026 | 7.58 | 7.58 | 7.07 | 7.40 | 7.40 | -2.63% | 88,850 |
| Sep 10, 2026 | 7.72 | 7.72 | 7.25 | 7.60 | 7.60 | -1.81% | 105,806 |
| Sep 9, 2026 | 7.51 | 7.82 | 7.34 | 7.74 | 7.74 | 0.52% | 90,567 |
| Sep 8, 2026 | 7.93 | 7.93 | 7.55 | 7.70 | 7.70 | -1.53% | 130,357 |
| Sep 7, 2026 | 7.55 | 8.04 | 7.23 | 7.82 | 7.82 | 3.58% | 208,052 |
| Sep 4, 2026 | 7.70 | 7.85 | 7.43 | 7.55 | 7.55 | -1.82% | 110,060 |
| Sep 3, 2026 | 7.84 | 7.84 | 7.38 | 7.69 | 7.69 | -1.41% | 224,488 |
| Sep 2, 2026 | 7.06 | 7.82 | 7.06 | 7.80 | 7.80 | 4.98% | 478,230 |
| Sep 1, 2026 | 7.00 | 7.43 | 6.82 | 7.43 | 7.43 | 6.14% | 164,128 |
| Aug 31, 2026 | 6.77 | 7.00 | 6.65 | 7.00 | 7.00 | 3.40% | 177,172 |
| Aug 28, 2026 | 6.60 | 6.93 | 6.43 | 6.77 | 6.77 | 2.42% | 74,245 |
| Aug 27, 2026 | 6.95 | 7.28 | 6.44 | 6.61 | 6.61 | -4.89% | 104,469 |
| Aug 26, 2026 | 6.05 | 6.95 | 6.05 | 6.95 | 6.95 | 10.85% | 118,100 |
| Aug 25, 2026 | 5.96 | 6.27 | 5.80 | 6.27 | 6.27 | 0.32% | 40,653 |
| Aug 24, 2026 | 6.01 | 6.31 | 6.00 | 6.25 | 6.25 | 3.82% | 20,216 |
| Aug 21, 2026 | 6.42 | 6.42 | 6.02 | 6.02 | 6.02 | -6.52% | 45,313 |
| Aug 20, 2026 | 6.29 | 6.60 | 6.26 | 6.44 | 6.44 | 2.38% | 56,802 |
| Aug 19, 2026 | 6.21 | 6.29 | 5.90 | 6.29 | 6.29 | 1.29% | 29,833 |
| Aug 18, 2026 | 6.10 | 6.28 | 5.98 | 6.21 | 6.21 | -1.43% | 19,177 |
| Aug 17, 2026 | 6.28 | 6.30 | 6.00 | 6.30 | 6.30 | 0.32% | 27,705 |
| Aug 14, 2026 | 6.32 | 6.32 | 6.07 | 6.28 | 6.28 | -0.63% | 26,407 |
| Aug 13, 2026 | 6.08 | 6.44 | 6.08 | 6.32 | 6.32 | -0.78% | 43,566 |
| Aug 12, 2026 | 6.36 | 6.38 | 6.12 | 6.37 | 6.37 | 0.16% | 68,153 |
| Aug 11, 2026 | 6.27 | 6.36 | 6.00 | 6.36 | 6.36 | 1.27% | 55,470 |
| Aug 10, 2026 | 6.40 | 6.40 | 6.08 | 6.28 | 6.28 | -1.26% | 32,681 |
| Aug 7, 2026 | 6.67 | 6.67 | 6.08 | 6.36 | 6.36 | -4.65% | 19,447 |
| Aug 6, 2026 | 6.30 | 6.67 | 6.18 | 6.67 | 6.67 | 5.87% | 104,140 |
| Aug 5, 2026 | 6.28 | 6.53 | 6.06 | 6.30 | 6.30 | -3.52% | 54,491 |
| Aug 4, 2026 | 6.25 | 6.53 | 6.25 | 6.53 | 6.53 | 4.48% | 10,240 |
| 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 |