Holy Stone Enterprise Co.,Ltd. (3026.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 95.80 | 96.00 | 95.10 | 95.60 | 95.60 | 120,529 |
| 25 Apr 2024 | 95.50 | 95.80 | 95.10 | 95.70 | 95.70 | 95,222 |
| 24 Apr 2024 | 96.00 | 96.00 | 95.20 | 95.80 | 95.80 | 90,092 |
| 23 Apr 2024 | 94.70 | 95.00 | 94.60 | 95.00 | 95.00 | 154,475 |
| 22 Apr 2024 | 95.00 | 95.50 | 94.60 | 94.60 | 94.60 | 411,693 |
| 19 Apr 2024 | 96.50 | 96.50 | 94.60 | 95.20 | 95.20 | 460,230 |
| 18 Apr 2024 | 95.80 | 96.70 | 95.60 | 96.50 | 96.50 | 135,588 |
| 17 Apr 2024 | 95.80 | 96.50 | 95.80 | 96.40 | 96.40 | 114,390 |
| 16 Apr 2024 | 97.10 | 97.10 | 95.80 | 95.80 | 95.80 | 224,705 |
| 15 Apr 2024 | 97.20 | 97.30 | 96.70 | 97.30 | 97.30 | 119,947 |
| 12 Apr 2024 | 97.50 | 97.50 | 96.80 | 97.50 | 97.50 | 122,726 |
| 11 Apr 2024 | 97.80 | 97.90 | 96.80 | 97.50 | 97.50 | 190,845 |
| 10 Apr 2024 | 97.40 | 97.80 | 97.20 | 97.80 | 97.80 | 175,537 |
| 09 Apr 2024 | 97.20 | 97.50 | 97.10 | 97.40 | 97.40 | 144,963 |
| 08 Apr 2024 | 97.00 | 97.40 | 96.80 | 97.40 | 97.40 | 98,494 |
| 03 Apr 2024 | 97.50 | 97.50 | 96.90 | 97.00 | 97.00 | 103,450 |
| 02 Apr 2024 | 98.20 | 98.20 | 97.60 | 97.60 | 97.60 | 314,206 |
| 01 Apr 2024 | 96.50 | 97.80 | 96.40 | 97.70 | 97.70 | 496,772 |
| 29 Mar 2024 | 96.40 | 96.50 | 96.30 | 96.30 | 96.30 | 114,000 |
| 28 Mar 2024 | 96.40 | 96.50 | 96.00 | 96.40 | 96.40 | 139,456 |
| 27 Mar 2024 | 95.80 | 96.40 | 95.80 | 96.40 | 96.40 | 89,400 |
| 26 Mar 2024 | 96.50 | 96.60 | 95.80 | 96.40 | 96.40 | 209,878 |
| 25 Mar 2024 | 96.20 | 96.60 | 96.10 | 96.40 | 96.40 | 151,000 |
| 22 Mar 2024 | 96.50 | 96.50 | 95.70 | 96.40 | 96.40 | 299,622 |
| 21 Mar 2024 | 96.50 | 96.50 | 95.70 | 96.30 | 96.30 | 248,619 |
| 20 Mar 2024 | 95.50 | 96.40 | 95.50 | 95.70 | 95.70 | 309,175 |
| 19 Mar 2024 | 95.00 | 96.00 | 95.00 | 95.70 | 95.70 | 145,457 |
| 18 Mar 2024 | 95.50 | 95.50 | 94.90 | 95.40 | 95.40 | 183,459 |
| 15 Mar 2024 | 95.90 | 95.90 | 95.30 | 95.50 | 95.50 | 145,150 |
| 14 Mar 2024 | 95.70 | 95.70 | 95.30 | 95.60 | 95.60 | 151,426 |
| 13 Mar 2024 | 95.30 | 95.90 | 95.30 | 95.70 | 95.70 | 246,824 |
| 12 Mar 2024 | 95.20 | 96.00 | 95.20 | 95.70 | 95.70 | 317,874 |
| 11 Mar 2024 | 95.00 | 95.20 | 94.70 | 95.20 | 95.20 | 178,556 |
| 08 Mar 2024 | 96.20 | 96.30 | 95.00 | 95.00 | 95.00 | 440,600 |
| 07 Mar 2024 | 97.00 | 97.20 | 96.50 | 96.70 | 96.70 | 146,452 |
| 06 Mar 2024 | 96.50 | 97.20 | 96.30 | 97.20 | 97.20 | 229,259 |
| 05 Mar 2024 | 96.10 | 97.50 | 96.10 | 96.60 | 96.60 | 214,380 |
| 04 Mar 2024 | 96.50 | 96.80 | 96.40 | 96.80 | 96.80 | 129,865 |
| 01 Mar 2024 | 96.50 | 96.90 | 96.40 | 96.80 | 96.80 | 127,422 |
| 29 Feb 2024 | 95.90 | 96.90 | 95.90 | 96.90 | 96.90 | 339,862 |
| 27 Feb 2024 | 95.30 | 96.00 | 95.10 | 95.90 | 95.90 | 153,088 |
| 26 Feb 2024 | 95.50 | 96.00 | 95.50 | 95.70 | 95.70 | 131,051 |
| 23 Feb 2024 | 95.90 | 96.10 | 95.30 | 95.80 | 95.80 | 239,525 |
| 22 Feb 2024 | 96.10 | 96.20 | 95.50 | 95.90 | 95.90 | 119,680 |
| 21 Feb 2024 | 96.20 | 96.20 | 95.60 | 96.10 | 96.10 | 76,696 |
| 20 Feb 2024 | 96.10 | 96.10 | 95.50 | 96.00 | 96.00 | 149,511 |
| 19 Feb 2024 | 95.50 | 96.10 | 95.20 | 96.10 | 96.10 | 126,686 |
| 16 Feb 2024 | 95.30 | 95.70 | 95.10 | 95.40 | 95.40 | 102,699 |
| 15 Feb 2024 | 94.40 | 95.20 | 94.30 | 95.00 | 95.00 | 176,811 |
| 05 Feb 2024 | 94.10 | 94.40 | 94.00 | 94.40 | 94.40 | 75,606 |
| 02 Feb 2024 | 94.00 | 94.40 | 94.00 | 94.40 | 94.40 | 83,102 |
| 01 Feb 2024 | 94.10 | 94.50 | 94.00 | 94.00 | 94.00 | 84,980 |
| 31 Jan 2024 | 94.40 | 94.40 | 94.00 | 94.00 | 94.00 | 96,900 |
| 30 Jan 2024 | 94.60 | 94.60 | 94.00 | 94.50 | 94.50 | 112,481 |
| 29 Jan 2024 | 95.00 | 95.00 | 94.40 | 94.70 | 94.70 | 55,400 |
| 26 Jan 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 95.00 | 89,050 |
| 25 Jan 2024 | 95.50 | 95.50 | 94.20 | 95.00 | 95.00 | 201,344 |
| 24 Jan 2024 | 94.70 | 95.50 | 94.70 | 95.30 | 95.30 | 73,250 |
| 23 Jan 2024 | 94.60 | 94.90 | 94.60 | 94.70 | 94.70 | 83,895 |
| 22 Jan 2024 | 94.70 | 94.90 | 94.30 | 94.50 | 94.50 | 99,071 |
| 19 Jan 2024 | 94.50 | 94.80 | 94.00 | 94.70 | 94.70 | 128,072 |
| 18 Jan 2024 | 95.20 | 95.40 | 94.30 | 94.90 | 94.90 | 76,060 |
| 17 Jan 2024 | 93.90 | 95.00 | 93.90 | 94.70 | 94.70 | 219,900 |
| 16 Jan 2024 | 94.80 | 94.80 | 94.30 | 94.30 | 94.30 | 106,300 |
| 15 Jan 2024 | 95.80 | 95.80 | 95.00 | 95.20 | 95.20 | 62,300 |
| 12 Jan 2024 | 95.00 | 95.40 | 94.70 | 95.40 | 95.40 | 60,201 |
| 11 Jan 2024 | 94.50 | 95.40 | 94.50 | 95.10 | 95.10 | 144,385 |
| 10 Jan 2024 | 95.00 | 95.20 | 94.80 | 94.80 | 94.80 | 142,298 |
| 09 Jan 2024 | 96.30 | 96.30 | 95.00 | 95.30 | 95.30 | 242,217 |
| 08 Jan 2024 | 96.50 | 96.60 | 96.00 | 96.50 | 96.50 | 87,750 |
| 05 Jan 2024 | 96.60 | 96.70 | 96.40 | 96.40 | 96.40 | 72,335 |
| 04 Jan 2024 | 97.20 | 97.30 | 95.80 | 96.80 | 96.80 | 388,050 |
| 03 Jan 2024 | 97.30 | 97.40 | 96.90 | 96.90 | 96.90 | 124,650 |
| 02 Jan 2024 | 97.30 | 97.40 | 97.00 | 97.10 | 97.10 | 112,451 |
| 29 Dec 2023 | 97.10 | 97.60 | 96.80 | 97.00 | 97.00 | 298,700 |
| 28 Dec 2023 | 97.30 | 98.20 | 97.20 | 97.60 | 97.60 | 268,745 |
| 27 Dec 2023 | 97.90 | 97.90 | 97.40 | 97.70 | 97.70 | 150,321 |
| 26 Dec 2023 | 97.60 | 98.10 | 97.20 | 98.10 | 98.10 | 214,158 |
| 25 Dec 2023 | 98.30 | 98.30 | 97.50 | 97.70 | 97.70 | 126,501 |
| 22 Dec 2023 | 98.60 | 98.90 | 98.10 | 98.30 | 98.30 | 98,250 |
| 21 Dec 2023 | 98.00 | 99.10 | 98.00 | 99.10 | 99.10 | 106,750 |
| 20 Dec 2023 | 98.00 | 99.40 | 97.80 | 98.70 | 98.70 | 344,240 |
| 19 Dec 2023 | 98.60 | 98.60 | 97.50 | 98.00 | 98.00 | 196,068 |
| 18 Dec 2023 | 99.30 | 99.30 | 98.70 | 98.70 | 98.70 | 152,521 |
| 15 Dec 2023 | 99.90 | 99.90 | 98.60 | 99.40 | 99.40 | 249,312 |
| 14 Dec 2023 | 98.70 | 99.80 | 98.70 | 99.70 | 99.70 | 209,028 |
| 13 Dec 2023 | 98.50 | 98.80 | 98.00 | 98.70 | 98.70 | 119,683 |
| 12 Dec 2023 | 99.00 | 99.00 | 98.00 | 98.50 | 98.50 | 237,549 |
| 11 Dec 2023 | 98.30 | 99.00 | 98.30 | 98.60 | 98.60 | 112,260 |
| 08 Dec 2023 | 99.20 | 99.30 | 98.40 | 98.90 | 98.90 | 200,377 |
| 07 Dec 2023 | 99.50 | 99.80 | 98.30 | 99.30 | 99.30 | 297,252 |
| 06 Dec 2023 | 100.00 | 100.50 | 99.50 | 99.80 | 99.80 | 95,068 |
| 05 Dec 2023 | 100.00 | 100.00 | 99.60 | 99.80 | 99.80 | 187,695 |
| 04 Dec 2023 | 101.00 | 101.00 | 99.40 | 99.60 | 99.60 | 260,933 |
| 01 Dec 2023 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | 243,391 |
| 30 Nov 2023 | 101.00 | 102.50 | 99.90 | 100.00 | 100.00 | 596,359 |
| 29 Nov 2023 | 99.20 | 100.50 | 98.90 | 99.90 | 99.90 | 996,389 |
| 28 Nov 2023 | 97.50 | 98.70 | 97.50 | 98.40 | 98.40 | 132,677 |
| 27 Nov 2023 | 98.50 | 98.70 | 97.50 | 98.10 | 98.10 | 107,672 |
| 24 Nov 2023 | 97.50 | 99.50 | 97.50 | 98.40 | 98.40 | 461,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.