Holy Stone Enterprise Co.,Ltd. (TPE:3026)
Taiwan
· Delayed Price · Currency is TWD 236.00
+2.00 (0.85%)
Apr 29, 2026, 1:30 PM CST
Holy Stone Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 218.00 | 238.50 | 218.00 | 234.00 | 234.00 | 7.34% | 3,191,893 |
| Apr 27, 2026 | 217.50 | 218.00 | 205.00 | 218.00 | 218.00 | 0.93% | 2,388,177 |
| Apr 24, 2026 | 230.00 | 230.00 | 201.50 | 216.00 | 216.00 | -3.36% | 4,707,969 |
| Apr 23, 2026 | 252.00 | 253.00 | 223.50 | 223.50 | 223.50 | -9.88% | 5,011,329 |
| Apr 22, 2026 | 259.00 | 271.00 | 245.00 | 248.00 | 248.00 | -2.75% | 2,721,510 |
| Apr 21, 2026 | 240.00 | 257.00 | 240.00 | 255.00 | 255.00 | 8.97% | 4,381,841 |
| Apr 20, 2026 | 234.50 | 236.00 | 228.50 | 234.00 | 234.00 | 0.21% | 3,052,426 |
| Apr 17, 2026 | 235.00 | 237.50 | 230.00 | 233.50 | 233.50 | -2.91% | 3,079,140 |
| Apr 16, 2026 | 228.00 | 245.00 | 226.00 | 240.50 | 240.50 | 7.85% | 4,504,617 |
| Apr 15, 2026 | 228.00 | 229.00 | 222.50 | 223.00 | 223.00 | -2.83% | 3,592,180 |
| Apr 14, 2026 | 234.00 | 234.00 | 219.50 | 229.50 | 229.50 | 7.75% | 22,225,100 |
| Apr 13, 2026 | 203.50 | 213.00 | 198.00 | 213.00 | 213.00 | 9.79% | 11,287,740 |
| Apr 10, 2026 | 186.50 | 201.50 | 186.50 | 194.00 | 194.00 | 5.72% | 16,945,480 |
| Apr 9, 2026 | 170.00 | 183.50 | 167.00 | 183.50 | 183.50 | 9.88% | 18,721,740 |
| Apr 8, 2026 | 167.00 | 167.00 | 156.00 | 167.00 | 167.00 | 9.87% | 17,023,590 |
| Apr 7, 2026 | 142.00 | 152.00 | 138.00 | 152.00 | 152.00 | 9.75% | 8,157,481 |
| Apr 2, 2026 | 142.50 | 144.00 | 137.00 | 138.50 | 138.50 | -2.46% | 3,611,648 |
| Apr 1, 2026 | 146.00 | 148.00 | 140.50 | 142.00 | 142.00 | 3.27% | 5,039,829 |
| Mar 31, 2026 | 143.50 | 144.50 | 136.50 | 137.50 | 137.50 | -6.46% | 7,326,045 |
| Mar 30, 2026 | 150.50 | 151.50 | 138.50 | 147.00 | 147.00 | -2.65% | 9,699,961 |
| Mar 27, 2026 | 138.00 | 157.50 | 134.00 | 151.00 | 151.00 | 3.07% | 28,955,720 |
| Mar 26, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 9.74% | 3,198,780 |
| Mar 25, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 4,068,935 |
| Mar 24, 2026 | 125.00 | 128.50 | 118.00 | 121.50 | 121.50 | 1.25% | 7,641,758 |
| Mar 23, 2026 | 114.50 | 122.50 | 113.50 | 120.00 | 120.00 | 0.84% | 3,188,466 |
| Mar 20, 2026 | 123.50 | 125.00 | 118.00 | 119.00 | 119.00 | -2.06% | 4,324,643 |
| Mar 19, 2026 | 116.00 | 125.50 | 115.00 | 121.50 | 121.50 | 2.97% | 5,788,644 |
| Mar 18, 2026 | 114.50 | 119.00 | 112.00 | 118.00 | 118.00 | 4.42% | 3,905,407 |
| Mar 17, 2026 | 109.00 | 113.50 | 108.50 | 113.00 | 113.00 | 4.63% | 2,408,474 |
| Mar 16, 2026 | 109.50 | 109.50 | 106.50 | 108.00 | 108.00 | - | 778,481 |
| Mar 13, 2026 | 104.00 | 108.50 | 103.50 | 108.00 | 108.00 | 2.37% | 866,748 |
| Mar 12, 2026 | 106.50 | 107.00 | 104.50 | 105.50 | 105.50 | -0.94% | 934,455 |
| Mar 11, 2026 | 106.00 | 107.50 | 106.00 | 106.50 | 106.50 | 1.43% | 1,106,089 |
| Mar 10, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | 1.94% | 1,205,198 |
| Mar 9, 2026 | 102.50 | 104.00 | 101.00 | 103.00 | 103.00 | -5.94% | 2,072,461 |
| Mar 6, 2026 | 107.50 | 110.50 | 107.00 | 109.50 | 109.50 | 0.46% | 864,949 |
| 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% | 4,524,068 |
| 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% | 854,251 |
| 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 | - | 1,121,982 |
| 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% | 1,826,152 |
| 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% | 518,406 |
| 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 |