H2, Inc. (TPEX:7851)
Taiwan · Delayed Price · Currency is TWD 29.20
+1.00 (3.55%)
At close: Sep 24, 2026
H2, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 28.00 | 29.95 | 26.90 | 29.20 | 29.20 | 3.55% | 239,458 |
| Sep 23, 2026 | 23.10 | 28.20 | 23.10 | 28.20 | 28.20 | 24.78% | 141,891 |
| Sep 22, 2026 | 22.50 | 23.10 | 22.00 | 22.60 | 22.60 | 0.44% | 71,545 |
| Sep 21, 2026 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | -0.44% | 11,021 |
| Sep 18, 2026 | 22.50 | 22.60 | 21.80 | 22.60 | 22.60 | 0.44% | 12,261 |
| Sep 17, 2026 | 22.50 | 22.75 | 21.80 | 22.50 | 22.50 | - | 49,436 |
| Sep 16, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | - | 6,000 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 0.45% | 1,570 |
| Sep 14, 2026 | 22.50 | 23.10 | 22.05 | 22.40 | 22.40 | -0.44% | 43,022 |
| Sep 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 5,010 |
| Sep 10, 2026 | 22.40 | 22.50 | 21.95 | 22.50 | 22.50 | 0.45% | 16,212 |
| Sep 9, 2026 | 22.95 | 22.95 | 22.00 | 22.40 | 22.40 | -2.40% | 30,551 |
| Sep 8, 2026 | 23.40 | 23.40 | 22.25 | 22.95 | 22.95 | -1.92% | 59,490 |
| Sep 7, 2026 | 23.30 | 23.40 | 22.40 | 23.40 | 23.40 | -0.43% | 17,031 |
| Sep 4, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | 0.64% | 5,011 |
| Sep 3, 2026 | 24.10 | 24.10 | 22.70 | 23.35 | 23.35 | -3.31% | 21,130 |
| Sep 2, 2026 | 23.80 | 24.15 | 23.80 | 24.15 | 24.15 | 1.47% | 10,030 |
| Sep 1, 2026 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | 0.21% | 2,270 |
| Aug 31, 2026 | 24.10 | 24.10 | 23.10 | 23.75 | 23.75 | -0.21% | 11,040 |
| Aug 28, 2026 | 24.10 | 24.20 | 23.15 | 23.80 | 23.80 | -1.24% | 10,030 |
| Aug 27, 2026 | 24.05 | 24.20 | 23.10 | 24.10 | 24.10 | 0.42% | 8,725 |
| Aug 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 110 |
| Aug 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | 10 |
| Aug 24, 2026 | 24.05 | 24.05 | 23.20 | 24.05 | 24.05 | -0.21% | 520 |
| Aug 21, 2026 | 24.45 | 24.45 | 23.30 | 24.10 | 24.10 | -0.41% | 18,041 |
| Aug 20, 2026 | 23.80 | 24.50 | 23.80 | 24.20 | 24.20 | 1.68% | 15,040 |
| Aug 19, 2026 | 23.90 | 23.90 | 22.90 | 23.80 | 23.80 | -0.42% | 11,205 |
| Aug 18, 2026 | 25.45 | 25.45 | 23.75 | 23.90 | 23.90 | -6.09% | 21,421 |
| Aug 17, 2026 | 24.90 | 25.45 | 24.25 | 25.45 | 25.45 | -1.36% | 46,007 |
| Aug 14, 2026 | 26.30 | 26.30 | 25.20 | 25.80 | 25.80 | -2.09% | 8,002 |
| Aug 13, 2026 | 26.20 | 26.35 | 26.20 | 26.35 | 26.35 | 0.57% | 2,011 |
| Aug 12, 2026 | 27.00 | 27.00 | 25.65 | 26.20 | 26.20 | -3.32% | 11,004 |
| Aug 11, 2026 | 26.00 | 27.10 | 25.00 | 27.10 | 27.10 | 4.23% | 38,293 |
| Aug 10, 2026 | 27.45 | 27.45 | 25.15 | 26.00 | 26.00 | -5.45% | 18,024 |
| Aug 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 1,009 |
| Aug 6, 2026 | 25.45 | 28.00 | 25.45 | 27.50 | 27.50 | 7.84% | 62,564 |
| Aug 5, 2026 | 25.50 | 25.50 | 24.50 | 25.50 | 25.50 | - | 12,146 |
| Aug 4, 2026 | 25.60 | 25.60 | 24.40 | 25.50 | 25.50 | -0.39% | 16,322 |
| Aug 3, 2026 | 26.10 | 26.10 | 24.90 | 25.60 | 25.60 | -0.39% | 4,113 |
| Jul 31, 2026 | 24.70 | 26.10 | 24.60 | 25.70 | 25.70 | 4.05% | 28,996 |
| Jul 30, 2026 | 23.20 | 25.80 | 23.20 | 24.70 | 24.70 | 6.47% | 69,050 |
| Jul 29, 2026 | 24.95 | 24.95 | 21.85 | 23.20 | 23.20 | -7.01% | 78,434 |
| Jul 28, 2026 | 27.10 | 28.00 | 24.70 | 24.95 | 24.95 | -10.89% | 49,121 |
| Jul 27, 2026 | 28.40 | 29.75 | 27.00 | 28.00 | 28.00 | -1.23% | 65,230 |
| Jul 24, 2026 | 28.45 | 28.50 | 27.20 | 28.35 | 28.35 | -0.35% | 41,391 |
| Jul 23, 2026 | 25.25 | 28.50 | 25.00 | 28.45 | 28.45 | 12.67% | 71,343 |
| Jul 22, 2026 | 23.45 | 25.25 | 23.45 | 25.25 | 25.25 | 7.68% | 48,230 |
| Jul 21, 2026 | 24.40 | 24.40 | 22.60 | 23.45 | 23.45 | -4.29% | 36,610 |
| Jul 20, 2026 | 25.95 | 25.95 | 24.40 | 24.50 | 24.50 | -4.67% | 21,304 |
| Jul 17, 2026 | 27.90 | 27.95 | 25.00 | 25.70 | 25.70 | -8.21% | 31,126 |