Skip to main content
Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
7.10
-0.06 (-0.84%)
Mar 10, 2026, 2:03 PM CST

Holy Stone Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.397.537.177.537.532.03%34,905
Mar 5, 20267.037.397.037.387.384.98%41,856
Mar 4, 20266.907.036.697.037.030.43%93,563
Mar 3, 20267.247.256.807.007.00-3.31%139,849
Mar 2, 20267.337.336.977.247.24-1.23%43,875
Feb 26, 20267.207.577.007.337.33-0.95%78,029
Feb 25, 20267.637.647.247.407.40-3.01%98,728
Feb 24, 20267.567.657.567.637.631.06%26,590
Feb 23, 20267.807.807.197.557.55-3.21%44,889
Feb 11, 20267.727.847.077.807.801.04%145,498
Feb 10, 20267.787.787.367.727.722.93%15,337
Feb 9, 20268.108.107.417.507.50-6.37%60,603
Feb 6, 20268.158.187.568.018.01-0.12%95,730
Feb 5, 20268.688.687.918.028.02-7.71%95,554
Feb 4, 20268.608.848.308.698.691.88%143,290
Feb 3, 20268.318.808.278.538.53-79,915
Feb 2, 20268.438.868.068.538.531.19%127,546
Jan 30, 20267.679.047.678.438.434.98%154,984
Jan 29, 20267.938.087.328.038.031.26%171,659
Jan 28, 20267.598.557.207.937.934.48%459,172
Jan 27, 20267.407.607.107.597.592.57%144,369
Jan 26, 20267.247.436.987.407.402.35%104,027
Jan 23, 20266.887.276.617.237.231.83%99,957
Jan 22, 20266.927.246.897.107.10-0.42%103,989
Jan 21, 20266.987.286.907.137.13-2.73%114,079
Jan 20, 20267.507.557.057.337.33-6.74%68,030
Jan 19, 20267.457.867.357.867.865.79%62,563
Jan 16, 20267.207.517.157.437.433.05%35,341
Jan 15, 20266.877.216.877.217.21-11,159
Jan 14, 20267.207.246.857.217.210.14%44,232
Jan 13, 20267.257.297.007.207.20-0.69%15,772
Jan 12, 20267.257.256.907.257.25-29,789
Jan 9, 20267.257.257.007.257.253.57%9,800
Jan 8, 20267.427.457.007.007.00-2.51%44,754
Jan 7, 20267.447.447.187.187.18-3.23%9,181
Jan 6, 20267.187.527.147.427.42-0.40%12,320
Jan 5, 20267.307.526.977.457.455.37%135,744
Jan 2, 20267.727.727.057.077.07-8.18%71,042
Dec 31, 20257.907.907.037.707.70-2.53%111,458
Dec 30, 20257.357.907.347.907.907.48%32,081
Dec 29, 20257.717.717.357.357.35-2.00%46,164
Dec 26, 20257.707.737.387.507.50-2.60%22,879
Dec 24, 20257.697.707.477.707.700.13%8,750
Dec 23, 20257.978.007.487.697.69-3.75%83,882
Dec 22, 20258.108.137.757.997.990.76%79,579
Dec 19, 20258.408.407.927.937.93-1.86%32,883
Dec 18, 20258.548.547.988.088.08-5.28%44,591
Dec 17, 20258.508.538.458.538.530.35%4,564
Dec 16, 20258.838.838.208.508.50-3.74%28,940
Dec 15, 20258.698.838.418.838.831.61%36,054
Dec 12, 20258.638.698.378.698.690.70%19,471
Dec 11, 20258.258.638.248.638.634.73%49,384
Dec 10, 20258.268.267.878.248.24-0.24%23,064
Dec 9, 20258.918.918.228.268.26-6.67%58,195
Dec 8, 20258.389.328.388.858.855.61%117,565
Dec 5, 20258.388.387.998.388.380.36%2,983
Dec 4, 20258.708.708.178.358.35-3.24%40,923
Dec 3, 20258.309.038.308.638.630.12%58,922
Dec 2, 20258.248.638.238.628.624.61%12,225
Dec 1, 20257.808.627.488.248.245.51%68,013
Nov 28, 20257.807.817.457.817.810.26%8,940
Nov 27, 20257.787.807.417.797.790.39%23,727
Nov 26, 20257.747.777.417.767.760.39%31,424
Nov 25, 20257.697.737.337.737.735.46%59,134
Nov 24, 20257.998.337.337.337.33-11.47%187,366
Nov 21, 20257.978.417.978.288.28-0.84%34,033
Nov 20, 20258.609.017.978.358.35-7.33%137,379
Nov 19, 20258.579.578.579.019.013.33%106,255
Nov 18, 20257.979.267.968.728.726.47%171,388
Nov 17, 20258.188.197.978.198.190.12%12,220
Nov 14, 20258.338.338.048.188.18-1.80%26,623
Nov 13, 20258.468.468.018.338.33-1.42%41,551
Nov 12, 20258.408.488.308.458.450.60%24,096
Nov 11, 20258.588.648.228.408.40-2.21%48,495
Nov 10, 20258.458.598.228.598.59-2.72%67,134
Nov 7, 20258.858.858.408.838.83-0.67%37,952
Nov 6, 20258.518.908.478.898.89-0.45%77,492
Nov 5, 20258.538.948.518.938.930.11%89,952
Nov 4, 20258.678.958.518.928.920.79%29,099
Nov 3, 20259.079.088.518.858.85-2.64%56,296
Oct 31, 20258.849.128.709.099.092.83%25,570
Oct 30, 20259.139.148.808.848.84-3.18%79,023
Oct 29, 20259.309.348.889.139.13-1.83%42,347
Oct 28, 20259.459.518.939.309.30-2.21%88,795
Oct 27, 20259.209.519.079.519.511.71%30,140
Oct 23, 20259.159.579.039.359.35-2.40%78,923
Oct 22, 20259.399.599.199.589.580.10%16,443
Oct 21, 20259.729.739.179.579.57-1.44%51,110
Oct 20, 20259.359.739.279.719.71-0.82%45,672
Oct 17, 20259.999.999.379.799.79-1.90%38,332
Oct 16, 20259.9910.009.519.989.98-0.10%65,586
Oct 15, 20259.5510.059.559.999.990.71%44,081
Oct 14, 202510.0510.059.669.929.92-1.29%82,011
Oct 13, 20259.9710.059.5510.0510.05-1.47%48,280
Oct 9, 202510.0010.309.8710.2010.202.82%34,180
Oct 8, 202510.3010.359.879.929.92-3.69%35,534
Oct 7, 202510.6510.6510.1510.3010.300.49%24,232
Oct 3, 202510.6510.7010.2510.2510.25-3.76%34,071
Oct 2, 202510.7010.8010.2510.6510.651.43%96,100
Oct 1, 202510.5010.9010.4010.5010.50-70,672