Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan
· Delayed Price · Currency is TWD 103.00
-6.50 (-5.94%)
Mar 9, 2026, 1:35 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.50 | 110.50 | 107.00 | 109.50 | 109.50 | 0.46% | 864,798 |
| Mar 5, 2026 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 3.32% | 1,600,628 |
| Mar 4, 2026 | 111.00 | 111.50 | 104.00 | 105.50 | 105.50 | -7.05% | 2,832,572 |
| Mar 3, 2026 | 114.00 | 117.00 | 112.00 | 113.50 | 113.50 | -1.30% | 1,997,339 |
| Mar 2, 2026 | 113.50 | 117.00 | 113.50 | 115.00 | 115.00 | -3.36% | 2,053,995 |
| Feb 26, 2026 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | -0.83% | 1,759,767 |
| Feb 25, 2026 | 119.50 | 120.50 | 115.50 | 120.00 | 120.00 | 1.69% | 4,502,386 |
| Feb 24, 2026 | 114.50 | 119.50 | 114.00 | 118.00 | 118.00 | 3.06% | 6,475,987 |
| Feb 23, 2026 | 108.00 | 114.50 | 108.00 | 114.50 | 114.50 | 9.57% | 6,600,310 |
| Feb 11, 2026 | 105.00 | 105.50 | 103.00 | 104.50 | 104.50 | -0.95% | 730,411 |
| Feb 10, 2026 | 105.00 | 106.00 | 104.50 | 105.50 | 105.50 | 0.96% | 522,450 |
| Feb 9, 2026 | 105.50 | 106.50 | 103.00 | 104.50 | 104.50 | 1.46% | 1,395,417 |
| Feb 6, 2026 | 103.00 | 103.50 | 101.00 | 103.00 | 103.00 | -0.96% | 886,892 |
| Feb 5, 2026 | 103.00 | 105.00 | 102.50 | 104.00 | 104.00 | -0.48% | 673,754 |
| Feb 4, 2026 | 103.50 | 105.00 | 102.50 | 104.50 | 104.50 | 0.97% | 610,307 |
| Feb 3, 2026 | 103.00 | 104.00 | 102.00 | 103.50 | 103.50 | 1.47% | 853,347 |
| Feb 2, 2026 | 103.50 | 103.50 | 100.00 | 102.00 | 102.00 | -2.39% | 1,379,676 |
| Jan 30, 2026 | 103.50 | 104.50 | 101.50 | 104.50 | 104.50 | - | 1,251,723 |
| Jan 29, 2026 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -2.34% | 1,329,420 |
| Jan 28, 2026 | 108.50 | 109.00 | 105.50 | 107.00 | 107.00 | -0.93% | 1,282,772 |
| Jan 27, 2026 | 108.00 | 108.50 | 106.50 | 108.00 | 108.00 | - | 1,116,177 |
| Jan 26, 2026 | 109.50 | 110.00 | 106.50 | 108.00 | 108.00 | -0.46% | 1,614,835 |
| Jan 23, 2026 | 112.00 | 112.00 | 107.00 | 108.50 | 108.50 | -2.25% | 2,978,410 |
| Jan 22, 2026 | 107.50 | 113.50 | 107.50 | 111.00 | 111.00 | 5.21% | 6,701,640 |
| Jan 21, 2026 | 105.00 | 105.50 | 103.00 | 105.50 | 105.50 | -0.47% | 1,501,372 |
| Jan 20, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 2,054,823 |
| Jan 19, 2026 | 106.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2.83% | 3,593,519 |
| Jan 16, 2026 | 106.00 | 107.00 | 103.50 | 106.00 | 106.00 | 0.47% | 1,824,137 |
| Jan 15, 2026 | 108.00 | 109.00 | 105.00 | 105.50 | 105.50 | -1.40% | 2,262,353 |
| Jan 14, 2026 | 107.50 | 110.00 | 106.50 | 107.00 | 107.00 | 0.47% | 6,706,196 |
| Jan 13, 2026 | 105.50 | 106.50 | 103.00 | 106.50 | 106.50 | 1.43% | 1,880,286 |
| Jan 12, 2026 | 104.00 | 106.00 | 103.50 | 105.00 | 105.00 | 0.96% | 1,008,087 |
| Jan 9, 2026 | 104.50 | 104.50 | 102.00 | 104.00 | 104.00 | -0.48% | 981,706 |
| Jan 8, 2026 | 105.50 | 105.50 | 103.00 | 104.50 | 104.50 | -1.42% | 1,143,306 |
| Jan 7, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 1,188,663 |
| Jan 6, 2026 | 104.50 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 1,201,638 |
| Jan 5, 2026 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | -1.89% | 2,054,721 |
| Jan 2, 2026 | 102.50 | 107.00 | 102.50 | 106.00 | 106.00 | 3.92% | 2,776,161 |
| Dec 31, 2025 | 100.50 | 102.50 | 100.00 | 102.00 | 102.00 | 2.00% | 916,248 |
| Dec 30, 2025 | 100.00 | 100.50 | 99.50 | 100.00 | 100.00 | - | 557,693 |
| Dec 29, 2025 | 100.50 | 101.00 | 99.60 | 100.00 | 100.00 | -0.50% | 690,453 |
| Dec 26, 2025 | 100.50 | 101.00 | 99.60 | 100.50 | 100.50 | 0.70% | 518,288 |
| Dec 24, 2025 | 102.00 | 103.50 | 99.70 | 99.80 | 99.80 | -1.19% | 1,217,192 |
| Dec 23, 2025 | 102.50 | 102.50 | 100.50 | 101.00 | 101.00 | -0.98% | 507,820 |
| Dec 22, 2025 | 101.00 | 102.00 | 100.50 | 102.00 | 102.00 | 2.00% | 446,608 |
| Dec 19, 2025 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 1,037,129 |
| Dec 18, 2025 | 100.00 | 101.50 | 99.80 | 100.00 | 100.00 | -0.50% | 517,126 |
| Dec 17, 2025 | 101.00 | 101.50 | 100.00 | 100.50 | 100.50 | - | 444,114 |
| Dec 16, 2025 | 100.50 | 101.00 | 99.10 | 100.50 | 100.50 | -1.47% | 1,492,974 |
| Dec 15, 2025 | 104.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,152,870 |
| Dec 12, 2025 | 105.50 | 106.00 | 101.50 | 103.00 | 103.00 | -1.44% | 1,588,671 |
| Dec 11, 2025 | 108.50 | 109.00 | 104.50 | 104.50 | 104.50 | -3.24% | 1,937,001 |
| Dec 10, 2025 | 106.00 | 108.50 | 106.00 | 108.00 | 108.00 | 1.89% | 3,066,879 |
| Dec 9, 2025 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 1,580,599 |
| Dec 8, 2025 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 1.45% | 931,291 |
| Dec 5, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | - | 710,191 |
| Dec 4, 2025 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 0.49% | 694,585 |
| Dec 3, 2025 | 102.50 | 104.50 | 102.50 | 103.00 | 103.00 | 1.48% | 1,055,918 |
| Dec 2, 2025 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -0.98% | 1,207,220 |
| Dec 1, 2025 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -2.38% | 1,090,362 |
| Nov 28, 2025 | 108.00 | 109.00 | 105.00 | 105.00 | 105.00 | -1.41% | 1,938,737 |
| Nov 27, 2025 | 104.50 | 107.00 | 104.50 | 106.50 | 106.50 | 1.43% | 1,967,491 |
| Nov 26, 2025 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 1,390,152 |
| Nov 25, 2025 | 106.50 | 107.50 | 103.00 | 104.00 | 104.00 | -1.42% | 2,934,383 |
| Nov 24, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | - | 4,200,262 |
| Nov 21, 2025 | 112.00 | 113.50 | 105.00 | 105.50 | 105.50 | -6.64% | 15,985,515 |
| Nov 20, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 9.71% | 2,912,364 |
| Nov 19, 2025 | 101.00 | 103.50 | 99.30 | 103.00 | 103.00 | 3.00% | 2,021,684 |
| Nov 18, 2025 | 101.00 | 103.00 | 99.90 | 100.00 | 100.00 | -1.96% | 2,254,237 |
| Nov 17, 2025 | 106.00 | 106.00 | 101.50 | 102.00 | 102.00 | -3.32% | 2,067,338 |
| Nov 14, 2025 | 107.00 | 111.00 | 105.00 | 105.50 | 105.50 | -3.65% | 3,842,321 |
| Nov 13, 2025 | 106.50 | 111.50 | 106.00 | 109.50 | 109.50 | 2.82% | 6,985,764 |
| Nov 12, 2025 | 107.00 | 108.00 | 104.50 | 106.50 | 106.50 | - | 1,698,803 |
| Nov 11, 2025 | 104.00 | 109.50 | 104.00 | 106.50 | 106.50 | 3.40% | 3,447,546 |
| Nov 10, 2025 | 107.00 | 107.50 | 102.00 | 103.00 | 103.00 | -4.63% | 3,189,492 |
| Nov 7, 2025 | 114.00 | 114.00 | 107.50 | 108.00 | 108.00 | -5.68% | 3,284,338 |
| Nov 6, 2025 | 115.50 | 116.00 | 110.00 | 114.50 | 114.50 | - | 3,841,606 |
| Nov 5, 2025 | 113.00 | 115.50 | 112.50 | 114.50 | 114.50 | - | 2,929,611 |
| Nov 4, 2025 | 114.00 | 116.00 | 113.50 | 114.50 | 114.50 | 1.33% | 2,540,851 |
| Nov 3, 2025 | 113.50 | 115.50 | 112.00 | 113.00 | 113.00 | -0.88% | 2,538,822 |
| Oct 31, 2025 | 115.00 | 115.50 | 111.50 | 114.00 | 114.00 | -0.44% | 2,873,453 |
| Oct 30, 2025 | 115.50 | 117.50 | 112.50 | 114.50 | 114.50 | -0.87% | 3,897,939 |
| Oct 29, 2025 | 120.50 | 121.00 | 115.00 | 115.50 | 115.50 | -2.94% | 5,072,347 |
| Oct 28, 2025 | 118.50 | 119.50 | 115.00 | 119.00 | 119.00 | 0.85% | 5,572,164 |
| Oct 27, 2025 | 123.00 | 125.00 | 116.50 | 118.00 | 118.00 | -1.26% | 14,602,840 |
| Oct 23, 2025 | 117.50 | 126.50 | 116.50 | 119.50 | 119.50 | 1.70% | 21,809,000 |
| Oct 22, 2025 | 112.50 | 119.00 | 111.00 | 117.50 | 117.50 | 3.52% | 8,632,563 |
| Oct 21, 2025 | 116.00 | 119.00 | 110.00 | 113.50 | 113.50 | -1.73% | 19,926,380 |
| Oct 20, 2025 | 107.00 | 115.50 | 106.00 | 115.50 | 115.50 | 10.00% | 11,738,860 |
| Oct 17, 2025 | 103.50 | 106.50 | 103.00 | 105.00 | 105.00 | 1.45% | 4,171,029 |
| Oct 16, 2025 | 104.50 | 106.00 | 103.00 | 103.50 | 103.50 | - | 2,464,054 |
| Oct 15, 2025 | 102.00 | 103.50 | 101.00 | 103.50 | 103.50 | 2.99% | 2,647,984 |
| Oct 14, 2025 | 103.00 | 103.50 | 99.50 | 100.50 | 100.50 | -1.47% | 3,309,736 |
| Oct 13, 2025 | 98.10 | 102.50 | 98.10 | 102.00 | 102.00 | - | 2,294,969 |
| Oct 9, 2025 | 102.00 | 105.50 | 101.00 | 102.00 | 102.00 | 1.49% | 5,231,273 |
| Oct 8, 2025 | 99.80 | 101.50 | 98.50 | 100.50 | 100.50 | 1.01% | 3,232,130 |
| Oct 7, 2025 | 99.00 | 100.50 | 97.60 | 99.50 | 99.50 | 1.43% | 3,415,969 |
| Oct 3, 2025 | 97.40 | 99.00 | 97.00 | 98.10 | 98.10 | 0.72% | 1,708,726 |
| Oct 2, 2025 | 98.00 | 98.40 | 96.50 | 97.40 | 97.40 | 0.93% | 1,260,685 |
| Oct 1, 2025 | 97.60 | 100.00 | 95.60 | 96.50 | 96.50 | -0.52% | 3,593,747 |