H2, Inc. (TPEX:7851)
Taiwan · Delayed Price · Currency is TWD 23.45
+2.84 (13.80%)
At close: Nov 6, 2026
H2, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.75 | 24.45 | 22.55 | 23.45 | 23.45 | -6.20% | 96,219 |
| Nov 5, 2026 | 27.50 | 27.50 | 24.15 | 25.00 | 25.00 | -8.93% | 47,216 |
| Nov 4, 2026 | 28.10 | 28.20 | 24.60 | 27.45 | 27.45 | -2.31% | 57,130 |
| Nov 3, 2026 | 30.95 | 30.95 | 27.00 | 28.10 | 28.10 | -9.21% | 44,765 |
| Nov 2, 2026 | 29.50 | 30.95 | 29.50 | 30.95 | 30.95 | 1.48% | 25,564 |
| Oct 30, 2026 | 30.50 | 31.15 | 29.50 | 30.50 | 30.50 | -2.09% | 9,010 |
| Oct 29, 2026 | 31.25 | 31.60 | 30.20 | 31.15 | 31.15 | -0.32% | 29,092 |
| Oct 28, 2026 | 31.20 | 31.30 | 31.00 | 31.25 | 31.25 | 0.16% | 5,010 |
| Oct 27, 2026 | 31.10 | 31.20 | 30.10 | 31.20 | 31.20 | 0.32% | 7,006 |
| Oct 22, 2026 | 32.60 | 32.70 | 30.00 | 31.10 | 31.10 | -4.60% | 48,427 |
| Oct 21, 2026 | 30.95 | 32.60 | 30.85 | 32.60 | 32.60 | 5.33% | 56,141 |
| Oct 20, 2026 | 30.95 | 30.95 | 29.95 | 30.95 | 30.95 | - | 19,211 |
| Oct 19, 2026 | 30.90 | 30.95 | 30.05 | 30.95 | 30.95 | - | 33,016 |
| Oct 16, 2026 | 30.90 | 31.00 | 30.40 | 30.95 | 30.95 | - | 62,557 |
| Oct 15, 2026 | 29.85 | 30.95 | 28.55 | 30.95 | 30.95 | 3.51% | 88,901 |
| Oct 14, 2026 | 29.55 | 30.00 | 28.50 | 29.90 | 29.90 | 1.36% | 20,032 |
| Oct 13, 2026 | 31.00 | 31.90 | 29.00 | 29.50 | 29.50 | -6.35% | 80,401 |
| Oct 12, 2026 | 27.00 | 31.50 | 27.00 | 31.50 | 31.50 | 16.67% | 169,545 |
| Oct 8, 2026 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 0.19% | 2,010 |
| Oct 7, 2026 | 28.10 | 28.20 | 25.75 | 26.95 | 26.95 | -4.09% | 50,199 |
| Oct 6, 2026 | 28.50 | 28.50 | 27.15 | 28.10 | 28.10 | -1.40% | 27,157 |
| Oct 5, 2026 | 29.20 | 29.20 | 27.25 | 28.50 | 28.50 | -2.23% | 57,064 |
| Oct 2, 2026 | 29.10 | 29.15 | 27.95 | 29.15 | 29.15 | 0.17% | 9,017 |
| Oct 1, 2026 | 28.50 | 29.10 | 27.75 | 29.10 | 29.10 | 4.86% | 35,535 |
| Sep 30, 2026 | 28.05 | 29.15 | 27.75 | 27.75 | 27.75 | -1.07% | 32,030 |
| Sep 29, 2026 | 29.20 | 29.30 | 27.95 | 28.05 | 28.05 | -3.94% | 94,554 |
| 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 |