Hiroca Holdings Ltd. (TPE:1338)
Taiwan
· Delayed Price · Currency is TWD 16.75
-0.15 (-0.89%)
At close: Apr 29, 2026
Hiroca Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.90 | 17.00 | 16.55 | 16.75 | 16.75 | -0.89% | 103,181 |
| Apr 28, 2026 | 16.60 | 17.05 | 16.45 | 16.90 | 16.90 | 1.81% | 121,363 |
| Apr 27, 2026 | 16.50 | 16.70 | 16.45 | 16.60 | 16.60 | - | 36,945 |
| Apr 24, 2026 | 17.25 | 17.25 | 16.55 | 16.60 | 16.60 | -2.06% | 69,592 |
| Apr 23, 2026 | 17.20 | 17.30 | 16.50 | 16.95 | 16.95 | -0.88% | 214,920 |
| Apr 22, 2026 | 16.60 | 17.25 | 16.60 | 17.10 | 17.10 | 2.40% | 301,575 |
| Apr 21, 2026 | 16.20 | 16.95 | 16.20 | 16.70 | 16.70 | 4.37% | 229,760 |
| Apr 20, 2026 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -0.31% | 104,449 |
| Apr 17, 2026 | 16.35 | 16.40 | 15.95 | 16.05 | 16.05 | -2.43% | 205,807 |
| Apr 16, 2026 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 0.61% | 130,591 |
| Apr 15, 2026 | 16.35 | 16.65 | 16.30 | 16.35 | 16.35 | -0.91% | 145,650 |
| Apr 14, 2026 | 16.75 | 16.80 | 16.35 | 16.50 | 16.50 | 0.30% | 189,147 |
| Apr 13, 2026 | 16.40 | 16.65 | 16.25 | 16.45 | 16.45 | 0.30% | 175,761 |
| Apr 10, 2026 | 16.00 | 16.60 | 16.00 | 16.40 | 16.40 | 5.13% | 311,732 |
| Apr 9, 2026 | 15.90 | 16.45 | 15.60 | 15.60 | 15.60 | -2.80% | 151,142 |
| Apr 8, 2026 | 15.70 | 16.50 | 15.70 | 16.05 | 16.05 | 0.94% | 312,402 |
| Apr 7, 2026 | 16.10 | 16.30 | 15.70 | 15.90 | 15.90 | -2.45% | 251,006 |
| Apr 2, 2026 | 17.90 | 17.90 | 16.10 | 16.30 | 16.30 | -4.96% | 1,041,880 |
| Apr 1, 2026 | 16.20 | 17.15 | 16.20 | 17.15 | 17.15 | 9.94% | 560,400 |
| Mar 31, 2026 | 15.00 | 15.60 | 14.65 | 15.60 | 15.60 | 9.86% | 376,330 |
| Mar 30, 2026 | 14.15 | 14.20 | 14.05 | 14.20 | 14.20 | - | 55,234 |
| Mar 27, 2026 | 14.25 | 14.45 | 14.10 | 14.20 | 14.20 | -1.73% | 129,109 |
| Mar 26, 2026 | 14.35 | 14.50 | 14.20 | 14.45 | 14.45 | 0.35% | 147,241 |
| Mar 25, 2026 | 14.50 | 14.60 | 14.20 | 14.40 | 14.40 | 0.35% | 189,268 |
| Mar 24, 2026 | 15.05 | 15.05 | 14.20 | 14.35 | 14.35 | -3.04% | 319,306 |
| Mar 23, 2026 | 15.20 | 15.20 | 14.60 | 14.80 | 14.80 | -3.58% | 266,881 |
| Mar 20, 2026 | 15.50 | 15.65 | 15.35 | 15.35 | 15.35 | -1.29% | 269,841 |
| Mar 19, 2026 | 15.65 | 15.80 | 15.50 | 15.55 | 15.55 | -0.64% | 138,578 |
| Mar 18, 2026 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 1.62% | 127,362 |
| Mar 17, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1.65% | 195,469 |
| Mar 16, 2026 | 15.20 | 15.25 | 15.05 | 15.15 | 15.15 | - | 139,785 |
| Mar 13, 2026 | 15.10 | 15.20 | 14.90 | 15.15 | 15.15 | 1.68% | 181,316 |
| Mar 12, 2026 | 15.50 | 15.55 | 14.90 | 14.90 | 14.90 | -4.18% | 399,197 |
| Mar 11, 2026 | 15.60 | 15.85 | 15.40 | 15.55 | 15.55 | -1.27% | 366,361 |
| Mar 10, 2026 | 15.80 | 16.30 | 15.65 | 15.75 | 15.75 | 0.96% | 181,966 |
| Mar 9, 2026 | 16.95 | 16.95 | 15.55 | 15.60 | 15.60 | -9.57% | 493,720 |
| Mar 6, 2026 | 17.00 | 17.25 | 17.00 | 17.25 | 17.25 | 0.58% | 152,895 |
| Mar 5, 2026 | 17.20 | 17.45 | 17.05 | 17.15 | 17.15 | 0.59% | 593,667 |
| Mar 4, 2026 | 18.00 | 18.00 | 16.90 | 17.05 | 17.05 | -5.01% | 243,362 |
| Mar 3, 2026 | 18.30 | 18.35 | 17.90 | 17.95 | 17.95 | -3.23% | 250,309 |
| Mar 2, 2026 | 18.45 | 18.60 | 18.25 | 18.55 | 18.55 | 0.27% | 131,038 |
| Feb 26, 2026 | 18.75 | 18.75 | 18.20 | 18.50 | 18.50 | -0.27% | 486,533 |
| Feb 25, 2026 | 18.85 | 18.95 | 18.25 | 18.55 | 18.55 | -2.11% | 396,974 |
| Feb 24, 2026 | 19.10 | 19.15 | 18.90 | 18.95 | 18.95 | -1.30% | 207,783 |
| Feb 23, 2026 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | - | 105,102 |
| Feb 11, 2026 | 19.35 | 19.35 | 19.10 | 19.20 | 19.20 | -0.52% | 48,512 |
| Feb 10, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | 57,637 |
| Feb 9, 2026 | 19.15 | 19.65 | 19.10 | 19.40 | 19.40 | 0.78% | 85,558 |
| Feb 6, 2026 | 19.60 | 19.60 | 19.00 | 19.25 | 19.25 | -1.53% | 229,889 |
| Feb 5, 2026 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | -0.76% | 119,529 |
| Feb 4, 2026 | 19.70 | 19.85 | 19.70 | 19.70 | 19.70 | - | 62,863 |
| Feb 3, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -0.76% | 106,637 |
| Feb 2, 2026 | 19.90 | 19.95 | 19.80 | 19.85 | 19.85 | -0.75% | 54,752 |
| Jan 30, 2026 | 20.05 | 20.10 | 19.90 | 20.00 | 20.00 | -0.25% | 224,976 |
| Jan 29, 2026 | 20.20 | 20.20 | 20.00 | 20.05 | 20.05 | -0.50% | 79,231 |
| Jan 28, 2026 | 20.30 | 20.30 | 20.05 | 20.15 | 20.15 | -0.49% | 98,447 |
| Jan 27, 2026 | 20.35 | 20.35 | 20.05 | 20.25 | 20.25 | - | 113,302 |
| Jan 26, 2026 | 20.20 | 20.40 | 20.05 | 20.25 | 20.25 | -0.49% | 87,681 |
| Jan 23, 2026 | 20.65 | 20.65 | 20.25 | 20.35 | 20.35 | -0.97% | 93,716 |
| Jan 22, 2026 | 20.70 | 20.80 | 20.50 | 20.55 | 20.55 | -0.72% | 97,716 |
| Jan 21, 2026 | 21.00 | 21.10 | 20.50 | 20.70 | 20.70 | -1.43% | 135,580 |
| Jan 20, 2026 | 21.20 | 21.20 | 20.95 | 21.00 | 21.00 | -0.94% | 180,300 |
| Jan 19, 2026 | 21.00 | 21.20 | 20.65 | 21.20 | 21.20 | 0.71% | 150,548 |
| Jan 16, 2026 | 20.85 | 21.50 | 20.85 | 21.05 | 21.05 | 1.69% | 387,638 |
| Jan 15, 2026 | 20.10 | 21.00 | 20.10 | 20.70 | 20.70 | 2.99% | 224,732 |
| Jan 14, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | 0.25% | 91,690 |
| Jan 13, 2026 | 20.05 | 20.10 | 19.95 | 20.05 | 20.05 | - | 72,445 |
| Jan 12, 2026 | 20.05 | 20.25 | 20.00 | 20.05 | 20.05 | -1.23% | 103,972 |
| Jan 9, 2026 | 20.10 | 20.30 | 19.95 | 20.30 | 20.30 | 1.50% | 85,046 |
| Jan 8, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.50% | 57,724 |
| Jan 7, 2026 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 0.50% | 105,891 |
| Jan 6, 2026 | 20.10 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 90,768 |
| Jan 5, 2026 | 20.45 | 20.45 | 20.10 | 20.10 | 20.10 | -0.99% | 50,121 |
| Jan 2, 2026 | 20.65 | 20.65 | 20.20 | 20.30 | 20.30 | -1.46% | 53,391 |
| Dec 31, 2025 | 20.70 | 20.80 | 20.35 | 20.60 | 20.60 | -0.48% | 27,114 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.55 | 20.70 | 20.70 | -0.48% | 22,443 |
| Dec 29, 2025 | 20.60 | 20.90 | 20.50 | 20.80 | 20.80 | 0.48% | 216,364 |
| Dec 26, 2025 | 20.50 | 20.70 | 20.35 | 20.70 | 20.70 | 0.24% | 51,722 |
| Dec 24, 2025 | 20.60 | 20.70 | 20.50 | 20.65 | 20.65 | 0.24% | 54,435 |
| Dec 23, 2025 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 0.98% | 36,085 |
| Dec 22, 2025 | 20.25 | 20.40 | 20.20 | 20.40 | 20.40 | 0.25% | 71,888 |
| Dec 19, 2025 | 20.40 | 20.40 | 20.20 | 20.35 | 20.35 | 0.25% | 40,583 |
| Dec 18, 2025 | 20.40 | 20.45 | 20.20 | 20.30 | 20.30 | - | 65,443 |
| Dec 17, 2025 | 20.35 | 20.45 | 20.25 | 20.30 | 20.30 | 0.50% | 93,663 |
| Dec 16, 2025 | 20.30 | 20.40 | 20.15 | 20.20 | 20.20 | -0.49% | 72,440 |
| Dec 15, 2025 | 20.25 | 20.45 | 20.10 | 20.30 | 20.30 | 0.25% | 78,168 |
| Dec 12, 2025 | 20.40 | 20.40 | 20.05 | 20.25 | 20.25 | -0.49% | 58,678 |
| Dec 11, 2025 | 20.40 | 20.40 | 20.20 | 20.35 | 20.35 | - | 12,083 |
| Dec 10, 2025 | 20.40 | 20.40 | 20.25 | 20.35 | 20.35 | 0.74% | 29,238 |
| Dec 9, 2025 | 20.35 | 20.45 | 20.05 | 20.20 | 20.20 | -1.22% | 61,735 |
| Dec 8, 2025 | 20.55 | 20.55 | 20.35 | 20.45 | 20.45 | -0.73% | 38,474 |
| Dec 5, 2025 | 20.55 | 20.75 | 20.45 | 20.60 | 20.60 | -0.48% | 27,859 |
| Dec 4, 2025 | 20.65 | 20.80 | 20.60 | 20.70 | 20.70 | -0.24% | 25,404 |
| Dec 3, 2025 | 20.70 | 20.80 | 20.60 | 20.75 | 20.75 | 1.22% | 75,523 |
| Dec 2, 2025 | 20.70 | 20.70 | 20.45 | 20.50 | 20.50 | 0.24% | 97,921 |
| Dec 1, 2025 | 20.45 | 20.45 | 20.20 | 20.45 | 20.45 | - | 44,431 |
| Nov 28, 2025 | 20.40 | 20.50 | 20.25 | 20.45 | 20.45 | 0.25% | 32,466 |
| Nov 27, 2025 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 0.25% | 36,263 |
| Nov 26, 2025 | 20.50 | 20.50 | 20.15 | 20.35 | 20.35 | -0.49% | 40,602 |
| Nov 25, 2025 | 20.45 | 20.55 | 20.25 | 20.45 | 20.45 | - | 51,064 |