Holiday Entertainment Co.,Ltd (9943.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:09PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | 316,885 |
| 25 June 2024 | 90.30 | 90.30 | 89.80 | 90.00 | 90.00 | 179,850 |
| 24 June 2024 | 90.60 | 90.60 | 89.80 | 90.10 | 90.10 | 124,915 |
| 21 June 2024 | 90.50 | 90.70 | 90.00 | 90.20 | 90.20 | 125,600 |
| 20 June 2024 | 90.40 | 90.70 | 90.10 | 90.50 | 90.50 | 154,338 |
| 19 June 2024 | 89.90 | 90.30 | 89.60 | 89.90 | 89.90 | 197,850 |
| 18 June 2024 | 89.90 | 90.10 | 89.80 | 89.90 | 89.90 | 96,479 |
| 17 June 2024 | 90.60 | 90.60 | 89.80 | 89.90 | 89.90 | 143,628 |
| 14 June 2024 | 90.00 | 90.40 | 89.60 | 89.90 | 89.90 | 83,223 |
| 13 June 2024 | 89.90 | 90.30 | 89.80 | 89.80 | 89.80 | 82,292 |
| 12 June 2024 | 90.10 | 90.20 | 89.60 | 89.90 | 89.90 | 91,623 |
| 11 June 2024 | 90.80 | 90.80 | 90.00 | 90.20 | 90.20 | 159,850 |
| 07 June 2024 | 90.50 | 90.80 | 90.50 | 90.70 | 90.70 | 49,870 |
| 06 June 2024 | 90.40 | 90.60 | 90.20 | 90.60 | 90.60 | 89,057 |
| 05 June 2024 | 90.50 | 90.60 | 90.20 | 90.30 | 90.30 | 88,397 |
| 04 June 2024 | 90.50 | 90.60 | 90.30 | 90.50 | 90.50 | 31,539 |
| 03 June 2024 | 90.30 | 90.80 | 90.30 | 90.50 | 90.50 | 37,178 |
| 31 May 2024 | 90.60 | 91.00 | 90.10 | 90.30 | 90.30 | 124,000 |
| 30 May 2024 | 90.50 | 90.70 | 90.10 | 90.40 | 90.40 | 72,128 |
| 29 May 2024 | 90.30 | 90.80 | 90.10 | 90.60 | 90.60 | 65,002 |
| 28 May 2024 | 90.00 | 91.00 | 90.00 | 90.60 | 90.60 | 154,726 |
| 27 May 2024 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | 104,400 |
| 24 May 2024 | 89.90 | 89.90 | 89.10 | 89.90 | 89.90 | 51,101 |
| 23 May 2024 | 90.90 | 90.90 | 89.40 | 89.40 | 89.40 | 280,033 |
| 22 May 2024 | 90.50 | 90.90 | 90.10 | 90.90 | 90.90 | 108,061 |
| 21 May 2024 | 90.40 | 90.80 | 90.20 | 90.50 | 90.50 | 157,100 |
| 20 May 2024 | 90.80 | 91.00 | 90.10 | 90.40 | 90.40 | 229,246 |
| 17 May 2024 | 90.70 | 90.90 | 90.10 | 90.40 | 90.40 | 211,495 |
| 16 May 2024 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | 238,105 |
| 15 May 2024 | 91.00 | 91.00 | 90.30 | 90.60 | 90.60 | 139,003 |
| 14 May 2024 | 91.00 | 91.60 | 90.10 | 90.40 | 90.40 | 239,910 |
| 13 May 2024 | 91.00 | 91.00 | 89.00 | 90.70 | 90.70 | 480,587 |
| 10 May 2024 | 91.00 | 91.20 | 90.10 | 91.00 | 91.00 | 243,788 |
| 09 May 2024 | 91.30 | 92.00 | 91.10 | 91.50 | 91.50 | 277,435 |
| 08 May 2024 | 90.40 | 91.40 | 89.50 | 91.00 | 91.00 | 703,332 |
| 07 May 2024 | 88.90 | 89.10 | 88.50 | 88.70 | 88.70 | 138,000 |
| 06 May 2024 | 89.40 | 89.50 | 88.60 | 88.90 | 88.90 | 172,144 |
| 03 May 2024 | 90.00 | 90.00 | 89.20 | 89.40 | 89.40 | 144,110 |
| 02 May 2024 | 89.30 | 89.80 | 88.50 | 89.80 | 89.80 | 255,100 |
| 30 Apr 2024 | 89.00 | 89.80 | 89.00 | 89.70 | 89.70 | 192,450 |
| 29 Apr 2024 | 88.60 | 89.30 | 88.40 | 89.20 | 89.20 | 221,271 |
| 26 Apr 2024 | 88.40 | 88.60 | 88.30 | 88.40 | 88.40 | 87,410 |
| 25 Apr 2024 | 88.40 | 88.70 | 88.00 | 88.40 | 88.40 | 115,100 |
| 24 Apr 2024 | 88.20 | 88.40 | 88.00 | 88.40 | 88.40 | 168,218 |
| 23 Apr 2024 | 87.00 | 88.10 | 87.00 | 88.00 | 88.00 | 122,319 |
| 22 Apr 2024 | 87.20 | 87.30 | 86.80 | 86.90 | 86.90 | 108,250 |
| 19 Apr 2024 | 87.80 | 87.80 | 86.80 | 87.10 | 87.10 | 248,004 |
| 18 Apr 2024 | 87.90 | 87.90 | 87.20 | 87.90 | 87.90 | 77,547 |
| 17 Apr 2024 | 87.80 | 88.30 | 87.20 | 87.90 | 87.90 | 158,244 |
| 16 Apr 2024 | 87.70 | 88.50 | 87.00 | 87.20 | 87.20 | 376,251 |
| 15 Apr 2024 | 87.90 | 88.90 | 87.50 | 88.10 | 88.10 | 197,144 |
| 12 Apr 2024 | 87.60 | 89.50 | 87.40 | 87.90 | 87.90 | 422,362 |
| 11 Apr 2024 | 87.80 | 88.10 | 87.60 | 87.60 | 87.60 | 180,000 |
| 10 Apr 2024 | 87.80 | 88.30 | 87.70 | 87.90 | 87.90 | 185,150 |
| 09 Apr 2024 | 87.90 | 88.10 | 87.80 | 88.00 | 88.00 | 213,899 |
| 08 Apr 2024 | 87.90 | 88.10 | 87.60 | 87.80 | 87.80 | 127,275 |
| 03 Apr 2024 | 87.70 | 88.30 | 87.50 | 87.80 | 87.80 | 85,065 |
| 02 Apr 2024 | 88.00 | 88.10 | 87.80 | 88.00 | 88.00 | 103,060 |
| 01 Apr 2024 | 88.00 | 88.20 | 87.70 | 87.80 | 87.80 | 171,723 |
| 29 Mar 2024 | 88.00 | 88.10 | 87.80 | 87.90 | 87.90 | 87,000 |
| 28 Mar 2024 | 87.70 | 88.00 | 87.60 | 87.80 | 87.80 | 83,600 |
| 27 Mar 2024 | 87.40 | 87.90 | 87.40 | 87.70 | 87.70 | 131,860 |
| 26 Mar 2024 | 88.00 | 88.00 | 87.10 | 87.40 | 87.40 | 164,061 |
| 25 Mar 2024 | 87.30 | 88.20 | 87.10 | 87.90 | 87.90 | 262,357 |
| 22 Mar 2024 | 86.50 | 87.20 | 86.50 | 87.00 | 87.00 | 237,850 |
| 21 Mar 2024 | 87.00 | 87.10 | 86.40 | 86.50 | 86.50 | 494,327 |
| 20 Mar 2024 | 87.30 | 87.30 | 86.70 | 86.90 | 86.90 | 370,125 |
| 19 Mar 2024 | 87.60 | 87.70 | 87.20 | 87.30 | 87.30 | 220,902 |
| 18 Mar 2024 | 87.60 | 87.80 | 87.10 | 87.40 | 87.40 | 208,251 |
| 15 Mar 2024 | 87.70 | 87.90 | 87.10 | 87.60 | 87.60 | 329,755 |
| 14 Mar 2024 | 87.80 | 87.80 | 86.60 | 87.70 | 87.70 | 459,956 |
| 13 Mar 2024 | 87.00 | 88.50 | 84.00 | 87.90 | 87.90 | 2,568,199 |
| 12 Mar 2024 | 92.20 | 93.40 | 92.00 | 93.30 | 93.30 | 615,822 |
| 11 Mar 2024 | 91.10 | 92.00 | 91.10 | 91.80 | 91.80 | 296,209 |
| 08 Mar 2024 | 91.20 | 91.70 | 90.80 | 91.00 | 91.00 | 185,190 |
| 07 Mar 2024 | 91.70 | 91.70 | 90.60 | 91.60 | 91.60 | 214,007 |
| 06 Mar 2024 | 91.20 | 91.80 | 91.20 | 91.70 | 91.70 | 170,678 |
| 05 Mar 2024 | 90.70 | 92.30 | 90.70 | 91.20 | 91.20 | 255,247 |
| 04 Mar 2024 | 91.10 | 91.40 | 90.50 | 90.70 | 90.70 | 345,400 |
| 01 Mar 2024 | 90.50 | 91.30 | 90.50 | 90.70 | 90.70 | 171,251 |
| 29 Feb 2024 | 89.80 | 91.20 | 89.80 | 90.40 | 90.40 | 464,968 |
| 27 Feb 2024 | 89.80 | 90.30 | 89.70 | 89.80 | 89.80 | 224,170 |
| 26 Feb 2024 | 89.60 | 90.40 | 89.50 | 89.80 | 89.80 | 163,850 |
| 23 Feb 2024 | 90.10 | 90.40 | 89.60 | 89.60 | 89.60 | 183,520 |
| 22 Feb 2024 | 90.20 | 90.40 | 89.40 | 90.30 | 90.30 | 175,055 |
| 21 Feb 2024 | 89.40 | 90.80 | 89.40 | 89.60 | 89.60 | 158,700 |
| 20 Feb 2024 | 89.60 | 90.10 | 89.00 | 90.10 | 90.10 | 173,117 |
| 19 Feb 2024 | 88.50 | 90.50 | 88.50 | 89.70 | 89.70 | 141,304 |
| 16 Feb 2024 | 88.30 | 89.40 | 88.20 | 89.00 | 89.00 | 158,850 |
| 15 Feb 2024 | 89.10 | 89.10 | 87.80 | 88.50 | 88.50 | 238,550 |
| 05 Feb 2024 | 90.00 | 90.20 | 89.00 | 90.00 | 90.00 | 78,025 |
| 02 Feb 2024 | 90.50 | 90.50 | 89.60 | 89.80 | 89.80 | 77,151 |
| 01 Feb 2024 | 89.60 | 90.60 | 89.60 | 90.60 | 90.60 | 120,483 |
| 31 Jan 2024 | 89.60 | 89.90 | 89.20 | 89.90 | 89.90 | 77,352 |
| 30 Jan 2024 | 89.60 | 89.90 | 89.40 | 89.60 | 89.60 | 84,322 |
| 29 Jan 2024 | 89.00 | 90.00 | 89.00 | 89.90 | 89.90 | 70,316 |
| 26 Jan 2024 | 88.90 | 89.80 | 88.50 | 88.80 | 88.80 | 130,700 |
| 25 Jan 2024 | 89.20 | 89.60 | 88.90 | 88.90 | 88.90 | 81,288 |
| 24 Jan 2024 | 89.80 | 90.30 | 88.50 | 88.90 | 88.90 | 244,670 |
| 23 Jan 2024 | 90.00 | 90.20 | 89.20 | 89.80 | 89.80 | 92,170 |
| *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.