Holiday Entertainment Co.,Ltd (TPE:9943)
Taiwan
· Delayed Price · Currency is TWD 55.80
+0.70 (1.27%)
Apr 29, 2026, 1:30 PM CST
TPE:9943 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.70 | 55.80 | 55.00 | 55.80 | 55.80 | 1.27% | 84,839 |
| Apr 28, 2026 | 55.20 | 55.20 | 55.00 | 55.10 | 55.10 | -0.18% | 137,589 |
| Apr 27, 2026 | 55.50 | 55.70 | 54.80 | 55.20 | 55.20 | -0.90% | 223,712 |
| Apr 24, 2026 | 55.90 | 55.90 | 55.50 | 55.70 | 55.70 | -0.36% | 82,045 |
| Apr 23, 2026 | 56.30 | 56.30 | 55.70 | 55.90 | 55.90 | -0.71% | 179,615 |
| Apr 22, 2026 | 56.70 | 56.70 | 56.10 | 56.30 | 56.30 | - | 122,145 |
| Apr 21, 2026 | 56.80 | 56.80 | 56.00 | 56.30 | 56.30 | -0.88% | 193,003 |
| Apr 20, 2026 | 57.10 | 57.10 | 56.40 | 56.80 | 56.80 | -0.53% | 121,934 |
| Apr 17, 2026 | 57.00 | 57.20 | 56.80 | 57.10 | 57.10 | -0.17% | 104,272 |
| Apr 16, 2026 | 57.50 | 57.50 | 57.10 | 57.20 | 57.20 | -0.17% | 96,996 |
| Apr 15, 2026 | 57.40 | 57.50 | 57.30 | 57.30 | 57.30 | - | 45,416 |
| Apr 14, 2026 | 57.60 | 57.60 | 57.00 | 57.30 | 57.30 | - | 108,403 |
| Apr 13, 2026 | 57.70 | 57.80 | 56.80 | 57.30 | 57.30 | -0.35% | 103,088 |
| Apr 10, 2026 | 57.40 | 57.80 | 57.40 | 57.50 | 57.50 | -0.52% | 72,321 |
| Apr 9, 2026 | 57.80 | 57.90 | 57.40 | 57.80 | 57.80 | -0.17% | 41,503 |
| Apr 8, 2026 | 57.60 | 58.20 | 57.40 | 57.90 | 57.90 | 0.70% | 71,852 |
| Apr 7, 2026 | 57.70 | 58.00 | 57.50 | 57.50 | 57.50 | -0.17% | 24,068 |
| Apr 2, 2026 | 57.90 | 58.40 | 57.50 | 57.60 | 57.60 | -0.52% | 36,690 |
| Apr 1, 2026 | 57.90 | 58.20 | 57.30 | 57.90 | 57.90 | 1.22% | 35,461 |
| Mar 31, 2026 | 57.90 | 57.90 | 57.00 | 57.20 | 57.20 | -0.87% | 64,772 |
| Mar 30, 2026 | 57.80 | 57.80 | 57.60 | 57.70 | 57.70 | -1.03% | 54,869 |
| Mar 27, 2026 | 58.90 | 58.90 | 58.30 | 58.30 | 58.30 | -0.34% | 56,078 |
| Mar 26, 2026 | 59.40 | 59.40 | 58.50 | 58.50 | 58.50 | -1.18% | 42,120 |
| Mar 25, 2026 | 58.10 | 59.50 | 58.10 | 59.20 | 59.20 | 2.60% | 126,886 |
| Mar 24, 2026 | 58.10 | 58.10 | 57.60 | 57.70 | 57.70 | -0.86% | 74,956 |
| Mar 23, 2026 | 58.60 | 58.60 | 58.10 | 58.20 | 58.20 | -1.19% | 67,083 |
| Mar 20, 2026 | 58.30 | 58.90 | 58.30 | 58.90 | 58.90 | 0.68% | 91,795 |
| Mar 19, 2026 | 58.60 | 58.60 | 58.10 | 58.50 | 58.50 | -0.17% | 48,000 |
| Mar 18, 2026 | 58.50 | 58.60 | 58.20 | 58.60 | 58.60 | 0.86% | 51,994 |
| Mar 17, 2026 | 58.00 | 58.20 | 57.90 | 58.10 | 58.10 | 0.17% | 62,477 |
| Mar 16, 2026 | 58.20 | 58.20 | 57.80 | 58.00 | 58.00 | -0.34% | 73,751 |
| Mar 13, 2026 | 58.10 | 58.30 | 58.10 | 58.20 | 58.20 | -0.34% | 87,332 |
| Mar 12, 2026 | 58.60 | 58.80 | 58.10 | 58.40 | 58.40 | 0.34% | 144,157 |
| Mar 11, 2026 | 56.70 | 58.60 | 56.70 | 58.20 | 58.20 | 3.37% | 219,063 |
| Mar 10, 2026 | 56.20 | 56.30 | 55.90 | 56.30 | 56.30 | 0.72% | 65,447 |
| Mar 9, 2026 | 56.50 | 56.60 | 55.70 | 55.90 | 55.90 | -1.93% | 219,951 |
| Mar 6, 2026 | 57.40 | 57.40 | 56.70 | 57.00 | 57.00 | -0.70% | 88,379 |
| Mar 5, 2026 | 57.80 | 58.00 | 57.00 | 57.40 | 57.40 | 0.53% | 83,691 |
| Mar 4, 2026 | 58.40 | 58.40 | 57.00 | 57.10 | 57.10 | -2.23% | 130,099 |
| Mar 3, 2026 | 59.00 | 59.00 | 58.40 | 58.40 | 58.40 | -1.02% | 82,017 |
| Mar 2, 2026 | 59.50 | 59.50 | 58.80 | 59.00 | 59.00 | -0.34% | 92,366 |
| Feb 26, 2026 | 59.50 | 59.50 | 59.00 | 59.20 | 59.20 | -0.34% | 110,368 |
| Feb 25, 2026 | 60.00 | 60.00 | 59.20 | 59.40 | 59.40 | -0.34% | 81,198 |
| Feb 24, 2026 | 59.80 | 60.30 | 59.60 | 59.60 | 59.60 | -0.67% | 65,802 |
| Feb 23, 2026 | 59.60 | 60.00 | 59.60 | 60.00 | 60.00 | 0.67% | 69,091 |
| Feb 11, 2026 | 59.40 | 59.90 | 59.40 | 59.60 | 59.60 | - | 47,431 |
| Feb 10, 2026 | 59.10 | 59.90 | 59.10 | 59.60 | 59.60 | 0.17% | 81,007 |
| Feb 9, 2026 | 59.40 | 59.50 | 59.10 | 59.50 | 59.50 | 0.17% | 26,751 |
| Feb 6, 2026 | 59.50 | 59.50 | 59.10 | 59.40 | 59.40 | -0.17% | 50,352 |
| Feb 5, 2026 | 59.40 | 59.90 | 59.40 | 59.50 | 59.50 | 0.17% | 41,638 |
| Feb 4, 2026 | 59.20 | 59.50 | 59.20 | 59.40 | 59.40 | 0.51% | 37,799 |
| Feb 3, 2026 | 59.30 | 59.40 | 59.00 | 59.10 | 59.10 | -0.17% | 36,772 |
| Feb 2, 2026 | 59.70 | 59.70 | 59.20 | 59.20 | 59.20 | -0.84% | 80,608 |
| Jan 30, 2026 | 59.50 | 59.70 | 59.40 | 59.70 | 59.70 | - | 38,298 |
| Jan 29, 2026 | 59.70 | 59.80 | 59.60 | 59.70 | 59.70 | -0.33% | 75,899 |
| Jan 28, 2026 | 60.00 | 60.00 | 59.60 | 59.90 | 59.90 | 0.17% | 47,462 |
| Jan 27, 2026 | 59.70 | 59.80 | 59.60 | 59.80 | 59.80 | 0.17% | 42,175 |
| Jan 26, 2026 | 59.80 | 59.90 | 59.70 | 59.70 | 59.70 | -0.17% | 48,633 |
| Jan 23, 2026 | 59.90 | 59.90 | 59.70 | 59.80 | 59.80 | - | 40,629 |
| Jan 22, 2026 | 59.80 | 60.00 | 59.70 | 59.80 | 59.80 | 0.17% | 47,718 |
| Jan 21, 2026 | 59.70 | 59.70 | 59.50 | 59.70 | 59.70 | - | 52,240 |
| Jan 20, 2026 | 60.20 | 60.20 | 59.50 | 59.70 | 59.70 | -0.83% | 184,157 |
| Jan 19, 2026 | 60.60 | 60.70 | 60.20 | 60.20 | 60.20 | -0.66% | 78,618 |
| Jan 16, 2026 | 60.40 | 60.90 | 60.40 | 60.60 | 60.60 | 0.33% | 32,465 |
| Jan 15, 2026 | 60.60 | 60.60 | 60.40 | 60.40 | 60.40 | -0.33% | 35,364 |
| Jan 14, 2026 | 60.10 | 60.60 | 60.10 | 60.60 | 60.60 | 1.00% | 27,850 |
| Jan 13, 2026 | 60.10 | 60.30 | 60.00 | 60.00 | 60.00 | -0.17% | 46,250 |
| Jan 12, 2026 | 60.30 | 60.30 | 60.10 | 60.10 | 60.10 | - | 45,658 |
| Jan 9, 2026 | 60.00 | 60.20 | 60.00 | 60.10 | 60.10 | 0.17% | 39,653 |
| Jan 8, 2026 | 60.10 | 60.20 | 60.00 | 60.00 | 60.00 | -0.17% | 53,738 |
| Jan 7, 2026 | 60.30 | 60.40 | 60.00 | 60.10 | 60.10 | 0.17% | 38,639 |
| Jan 6, 2026 | 60.10 | 60.40 | 59.80 | 60.00 | 60.00 | - | 75,105 |
| Jan 5, 2026 | 60.40 | 60.40 | 60.00 | 60.00 | 60.00 | -0.66% | 40,694 |
| Jan 2, 2026 | 60.60 | 60.70 | 60.10 | 60.40 | 60.40 | -0.49% | 41,479 |
| Dec 31, 2025 | 60.80 | 61.00 | 60.30 | 60.70 | 60.70 | -0.16% | 23,544 |
| Dec 30, 2025 | 60.80 | 60.90 | 60.50 | 60.80 | 60.80 | - | 11,943 |
| Dec 29, 2025 | 60.80 | 61.00 | 60.70 | 60.80 | 60.80 | 0.33% | 18,698 |
| Dec 26, 2025 | 61.10 | 61.10 | 60.10 | 60.60 | 60.60 | -0.82% | 59,608 |
| Dec 24, 2025 | 61.00 | 61.20 | 61.00 | 61.10 | 61.10 | 0.16% | 33,276 |
| Dec 23, 2025 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | -0.33% | 35,586 |
| Dec 22, 2025 | 61.20 | 61.40 | 61.20 | 61.20 | 61.20 | - | 19,850 |
| Dec 19, 2025 | 61.10 | 62.00 | 61.10 | 61.20 | 61.20 | -0.33% | 23,903 |
| Dec 18, 2025 | 61.40 | 61.50 | 61.30 | 61.40 | 61.40 | 0.33% | 16,761 |
| Dec 17, 2025 | 61.80 | 61.90 | 61.20 | 61.20 | 61.20 | -0.97% | 22,772 |
| Dec 16, 2025 | 61.50 | 61.90 | 61.00 | 61.80 | 61.80 | 0.16% | 59,833 |
| Dec 15, 2025 | 62.00 | 62.40 | 61.60 | 61.70 | 61.70 | -0.80% | 48,012 |
| Dec 12, 2025 | 61.50 | 62.40 | 60.60 | 62.20 | 62.20 | 0.81% | 54,429 |
| Dec 11, 2025 | 61.90 | 61.90 | 61.60 | 61.70 | 61.70 | -0.32% | 31,498 |
| Dec 10, 2025 | 61.50 | 62.00 | 61.40 | 61.90 | 61.90 | 0.65% | 29,625 |
| Dec 9, 2025 | 61.10 | 61.80 | 61.10 | 61.50 | 61.50 | -0.16% | 23,232 |
| Dec 8, 2025 | 61.80 | 61.80 | 61.60 | 61.60 | 61.60 | -0.96% | 18,288 |
| Dec 5, 2025 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 0.81% | 24,470 |
| Dec 4, 2025 | 61.80 | 61.80 | 61.70 | 61.70 | 61.70 | 0.16% | 2,980 |
| Dec 3, 2025 | 61.60 | 61.70 | 61.40 | 61.60 | 61.60 | -0.16% | 31,724 |
| Dec 2, 2025 | 61.20 | 62.00 | 61.20 | 61.70 | 61.70 | 0.82% | 28,143 |
| Dec 1, 2025 | 61.40 | 61.40 | 61.00 | 61.20 | 61.20 | 0.16% | 29,361 |
| Nov 28, 2025 | 61.20 | 61.30 | 60.60 | 61.10 | 61.10 | - | 20,892 |
| Nov 27, 2025 | 61.00 | 61.10 | 60.30 | 61.10 | 61.10 | -0.16% | 14,454 |
| Nov 26, 2025 | 60.70 | 61.30 | 60.70 | 61.20 | 61.20 | 0.16% | 17,918 |
| Nov 25, 2025 | 61.40 | 61.40 | 60.90 | 61.10 | 61.10 | 0.33% | 17,698 |