Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan · Delayed Price · Currency is TWD 8.47
-0.17 (-2.01%)
Apr 20, 2026, 1:24 PM CST
Holy Stone Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 8.53 | 8.73 | 8.08 | 8.50 | 8.50 | 0.35% | 329,313 |
| 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 |
| Mar 17, 2026 | 7.12 | 7.36 | 6.86 | 7.10 | 7.10 | -0.28% | 29,623 |
| Mar 16, 2026 | 7.14 | 7.14 | 6.79 | 7.12 | 7.12 | -0.14% | 51,070 |
| Mar 13, 2026 | 7.27 | 7.27 | 6.76 | 7.13 | 7.13 | -1.93% | 34,714 |
| Mar 12, 2026 | 6.97 | 7.35 | 6.88 | 7.27 | 7.27 | -0.27% | 113,120 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.00 | 7.29 | 7.29 | -1.88% | 33,871 |
| Mar 10, 2026 | 7.17 | 7.51 | 6.97 | 7.43 | 7.43 | 3.77% | 71,885 |
| Mar 9, 2026 | 7.53 | 7.53 | 6.81 | 7.16 | 7.16 | -4.91% | 57,870 |
| Mar 6, 2026 | 7.39 | 7.53 | 7.17 | 7.53 | 7.53 | 2.03% | 34,905 |
| Mar 5, 2026 | 7.03 | 7.39 | 7.03 | 7.38 | 7.38 | 4.98% | 41,856 |
| Mar 4, 2026 | 6.90 | 7.03 | 6.69 | 7.03 | 7.03 | 0.43% | 93,563 |
| Mar 3, 2026 | 7.24 | 7.25 | 6.80 | 7.00 | 7.00 | -3.31% | 139,849 |
| Mar 2, 2026 | 7.33 | 7.33 | 6.97 | 7.24 | 7.24 | -1.23% | 43,875 |
| Feb 26, 2026 | 7.20 | 7.57 | 7.00 | 7.33 | 7.33 | -0.95% | 78,029 |
| Feb 25, 2026 | 7.63 | 7.64 | 7.24 | 7.40 | 7.40 | -3.01% | 98,728 |
| Feb 24, 2026 | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | 1.06% | 26,590 |
| Feb 23, 2026 | 7.80 | 7.80 | 7.19 | 7.55 | 7.55 | -3.21% | 44,889 |
| Feb 11, 2026 | 7.72 | 7.84 | 7.07 | 7.80 | 7.80 | 1.04% | 145,498 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.36 | 7.72 | 7.72 | 2.93% | 15,337 |
| Feb 9, 2026 | 8.10 | 8.10 | 7.41 | 7.50 | 7.50 | -6.37% | 60,603 |
| Feb 6, 2026 | 8.15 | 8.18 | 7.56 | 8.01 | 8.01 | -0.12% | 95,730 |
| Feb 5, 2026 | 8.68 | 8.68 | 7.91 | 8.02 | 8.02 | -7.71% | 95,554 |
| Feb 4, 2026 | 8.60 | 8.84 | 8.30 | 8.69 | 8.69 | 1.88% | 143,290 |
| Feb 3, 2026 | 8.31 | 8.80 | 8.27 | 8.53 | 8.53 | - | 79,915 |
| Feb 2, 2026 | 8.43 | 8.86 | 8.06 | 8.53 | 8.53 | 1.19% | 127,546 |
| Jan 30, 2026 | 7.67 | 9.04 | 7.67 | 8.43 | 8.43 | 4.98% | 154,984 |
| Jan 29, 2026 | 7.93 | 8.08 | 7.32 | 8.03 | 8.03 | 1.26% | 171,659 |
| Jan 28, 2026 | 7.59 | 8.55 | 7.20 | 7.93 | 7.93 | 4.48% | 459,172 |
| Jan 27, 2026 | 7.40 | 7.60 | 7.10 | 7.59 | 7.59 | 2.57% | 144,369 |