Holy Stone Healthcare Co., Ltd. (TPEX:4194)
Taiwan
· Delayed Price · Currency is TWD 8.09
+0.59 (7.87%)
Apr 29, 2026, 1:58 PM CST
Holy Stone Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.69 | 8.13 | 7.61 | 8.09 | 8.09 | 7.87% | 117,817 |
| Apr 28, 2026 | 7.73 | 7.78 | 7.30 | 7.50 | 7.50 | -2.60% | 100,602 |
| Apr 27, 2026 | 7.99 | 7.99 | 7.47 | 7.70 | 7.70 | -6.10% | 68,245 |
| Apr 24, 2026 | 7.67 | 8.25 | 7.34 | 8.20 | 8.20 | 3.40% | 361,387 |
| Apr 23, 2026 | 7.91 | 8.11 | 7.40 | 7.93 | 7.93 | -2.82% | 389,998 |
| Apr 22, 2026 | 8.40 | 8.40 | 7.81 | 8.16 | 8.16 | -1.69% | 185,460 |
| Apr 21, 2026 | 8.53 | 8.53 | 8.00 | 8.30 | 8.30 | -2.35% | 272,580 |
| Apr 20, 2026 | 8.53 | 8.73 | 8.08 | 8.50 | 8.50 | 0.35% | 329,313 |
| Apr 17, 2026 | 8.18 | 8.64 | 8.00 | 8.47 | 8.47 | 0.24% | 550,144 |
| Apr 16, 2026 | 7.23 | 9.00 | 6.68 | 8.45 | 8.45 | 18.35% | 849,712 |
| Apr 15, 2026 | 7.00 | 7.36 | 6.66 | 7.14 | 7.14 | 2.00% | 303,475 |
| Apr 14, 2026 | 6.96 | 7.02 | 6.56 | 7.00 | 7.00 | 0.86% | 120,329 |
| Apr 13, 2026 | 6.99 | 6.99 | 6.56 | 6.94 | 6.94 | -1.28% | 57,492 |
| Apr 10, 2026 | 7.05 | 7.05 | 6.70 | 7.03 | 7.03 | -0.14% | 30,881 |
| Apr 9, 2026 | 6.82 | 7.05 | 6.70 | 7.04 | 7.04 | 3.38% | 49,761 |
| Apr 8, 2026 | 6.90 | 6.90 | 6.50 | 6.81 | 6.81 | -1.30% | 68,184 |
| Apr 7, 2026 | 7.03 | 7.03 | 6.60 | 6.90 | 6.90 | -1.71% | 60,846 |
| Apr 2, 2026 | 6.89 | 7.20 | 6.69 | 7.02 | 7.02 | 1.89% | 73,808 |
| Apr 1, 2026 | 6.58 | 6.92 | 6.50 | 6.89 | 6.89 | -0.14% | 59,270 |
| Mar 31, 2026 | 6.70 | 6.99 | 6.59 | 6.90 | 6.90 | 2.99% | 24,790 |
| Mar 30, 2026 | 6.72 | 6.75 | 6.40 | 6.70 | 6.70 | -4.96% | 159,843 |
| Mar 27, 2026 | 6.72 | 7.05 | 6.61 | 7.05 | 7.05 | 1.44% | 46,699 |
| Mar 26, 2026 | 7.13 | 7.13 | 6.60 | 6.95 | 6.95 | -2.25% | 49,141 |
| Mar 25, 2026 | 7.13 | 7.15 | 6.78 | 7.11 | 7.11 | 0.99% | 85,452 |
| Mar 24, 2026 | 7.00 | 7.32 | 6.80 | 7.04 | 7.04 | 4.76% | 46,629 |
| Mar 23, 2026 | 6.90 | 7.03 | 6.72 | 6.72 | 6.72 | -5.22% | 117,830 |
| Mar 20, 2026 | 7.09 | 7.16 | 6.70 | 7.09 | 7.09 | - | 78,973 |
| Mar 19, 2026 | 6.78 | 7.31 | 6.40 | 7.09 | 7.09 | - | 183,675 |
| Mar 18, 2026 | 7.10 | 7.14 | 6.80 | 7.09 | 7.09 | -0.14% | 27,489 |
| Mar 17, 2026 | 7.12 | 7.36 | 6.86 | 7.10 | 7.10 | -0.28% | 29,623 |
| Mar 16, 2026 | 7.14 | 7.14 | 6.79 | 7.12 | 7.12 | -0.14% | 51,070 |
| Mar 13, 2026 | 7.27 | 7.27 | 6.76 | 7.13 | 7.13 | -1.93% | 34,714 |
| Mar 12, 2026 | 6.97 | 7.35 | 6.88 | 7.27 | 7.27 | -0.27% | 113,120 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.00 | 7.29 | 7.29 | -1.88% | 33,871 |
| Mar 10, 2026 | 7.17 | 7.51 | 6.97 | 7.43 | 7.43 | 3.77% | 71,885 |
| Mar 9, 2026 | 7.53 | 7.53 | 6.81 | 7.16 | 7.16 | -4.91% | 57,870 |
| Mar 6, 2026 | 7.39 | 7.53 | 7.17 | 7.53 | 7.53 | 2.03% | 34,905 |
| Mar 5, 2026 | 7.03 | 7.39 | 7.03 | 7.38 | 7.38 | 4.98% | 41,856 |
| Mar 4, 2026 | 6.90 | 7.03 | 6.69 | 7.03 | 7.03 | 0.43% | 93,563 |
| Mar 3, 2026 | 7.24 | 7.25 | 6.80 | 7.00 | 7.00 | -3.31% | 139,849 |
| Mar 2, 2026 | 7.33 | 7.33 | 6.97 | 7.24 | 7.24 | -1.23% | 43,875 |
| Feb 26, 2026 | 7.20 | 7.57 | 7.00 | 7.33 | 7.33 | -0.95% | 78,029 |
| Feb 25, 2026 | 7.63 | 7.64 | 7.24 | 7.40 | 7.40 | -3.01% | 98,728 |
| Feb 24, 2026 | 7.56 | 7.65 | 7.56 | 7.63 | 7.63 | 1.06% | 26,590 |
| Feb 23, 2026 | 7.80 | 7.80 | 7.19 | 7.55 | 7.55 | -3.21% | 44,889 |
| Feb 11, 2026 | 7.72 | 7.84 | 7.07 | 7.80 | 7.80 | 1.04% | 145,498 |
| Feb 10, 2026 | 7.78 | 7.78 | 7.36 | 7.72 | 7.72 | 2.93% | 15,337 |
| Feb 9, 2026 | 8.10 | 8.10 | 7.41 | 7.50 | 7.50 | -6.37% | 60,603 |
| Feb 6, 2026 | 8.15 | 8.18 | 7.56 | 8.01 | 8.01 | -0.12% | 95,730 |
| Feb 5, 2026 | 8.68 | 8.68 | 7.91 | 8.02 | 8.02 | -7.71% | 95,554 |
| Feb 4, 2026 | 8.60 | 8.84 | 8.30 | 8.69 | 8.69 | 1.88% | 143,290 |
| Feb 3, 2026 | 8.31 | 8.80 | 8.27 | 8.53 | 8.53 | - | 79,915 |
| Feb 2, 2026 | 8.43 | 8.86 | 8.06 | 8.53 | 8.53 | 1.19% | 127,546 |
| Jan 30, 2026 | 7.67 | 9.04 | 7.67 | 8.43 | 8.43 | 4.98% | 154,984 |
| Jan 29, 2026 | 7.93 | 8.08 | 7.32 | 8.03 | 8.03 | 1.26% | 171,659 |
| Jan 28, 2026 | 7.59 | 8.55 | 7.20 | 7.93 | 7.93 | 4.48% | 459,172 |
| Jan 27, 2026 | 7.40 | 7.60 | 7.10 | 7.59 | 7.59 | 2.57% | 144,369 |
| Jan 26, 2026 | 7.24 | 7.43 | 6.98 | 7.40 | 7.40 | 2.35% | 104,027 |
| Jan 23, 2026 | 6.88 | 7.27 | 6.61 | 7.23 | 7.23 | 1.83% | 99,957 |
| Jan 22, 2026 | 6.92 | 7.24 | 6.89 | 7.10 | 7.10 | -0.42% | 103,989 |
| Jan 21, 2026 | 6.98 | 7.28 | 6.90 | 7.13 | 7.13 | -2.73% | 114,079 |
| Jan 20, 2026 | 7.50 | 7.55 | 7.05 | 7.33 | 7.33 | -6.74% | 68,030 |
| Jan 19, 2026 | 7.45 | 7.86 | 7.35 | 7.86 | 7.86 | 5.79% | 62,563 |
| Jan 16, 2026 | 7.20 | 7.51 | 7.15 | 7.43 | 7.43 | 3.05% | 35,341 |
| Jan 15, 2026 | 6.87 | 7.21 | 6.87 | 7.21 | 7.21 | - | 11,159 |
| Jan 14, 2026 | 7.20 | 7.24 | 6.85 | 7.21 | 7.21 | 0.14% | 44,232 |
| Jan 13, 2026 | 7.25 | 7.29 | 7.00 | 7.20 | 7.20 | -0.69% | 15,772 |
| Jan 12, 2026 | 7.25 | 7.25 | 6.90 | 7.25 | 7.25 | - | 29,789 |
| Jan 9, 2026 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | 3.57% | 9,800 |
| Jan 8, 2026 | 7.42 | 7.45 | 7.00 | 7.00 | 7.00 | -2.51% | 44,754 |
| Jan 7, 2026 | 7.44 | 7.44 | 7.18 | 7.18 | 7.18 | -3.23% | 9,181 |
| Jan 6, 2026 | 7.18 | 7.52 | 7.14 | 7.42 | 7.42 | -0.40% | 12,320 |
| Jan 5, 2026 | 7.30 | 7.52 | 6.97 | 7.45 | 7.45 | 5.37% | 135,744 |
| Jan 2, 2026 | 7.72 | 7.72 | 7.05 | 7.07 | 7.07 | -8.18% | 71,042 |
| Dec 31, 2025 | 7.90 | 7.90 | 7.03 | 7.70 | 7.70 | -2.53% | 111,458 |
| Dec 30, 2025 | 7.35 | 7.90 | 7.34 | 7.90 | 7.90 | 7.48% | 32,081 |
| Dec 29, 2025 | 7.71 | 7.71 | 7.35 | 7.35 | 7.35 | -2.00% | 46,164 |
| Dec 26, 2025 | 7.70 | 7.73 | 7.38 | 7.50 | 7.50 | -2.60% | 22,879 |
| Dec 24, 2025 | 7.69 | 7.70 | 7.47 | 7.70 | 7.70 | 0.13% | 8,750 |
| Dec 23, 2025 | 7.97 | 8.00 | 7.48 | 7.69 | 7.69 | -3.75% | 83,882 |
| Dec 22, 2025 | 8.10 | 8.13 | 7.75 | 7.99 | 7.99 | 0.76% | 79,579 |
| Dec 19, 2025 | 8.40 | 8.40 | 7.92 | 7.93 | 7.93 | -1.86% | 32,883 |
| Dec 18, 2025 | 8.54 | 8.54 | 7.98 | 8.08 | 8.08 | -5.28% | 44,591 |
| Dec 17, 2025 | 8.50 | 8.53 | 8.45 | 8.53 | 8.53 | 0.35% | 4,564 |
| Dec 16, 2025 | 8.83 | 8.83 | 8.20 | 8.50 | 8.50 | -3.74% | 28,940 |
| Dec 15, 2025 | 8.69 | 8.83 | 8.41 | 8.83 | 8.83 | 1.61% | 36,054 |
| Dec 12, 2025 | 8.63 | 8.69 | 8.37 | 8.69 | 8.69 | 0.70% | 19,471 |
| Dec 11, 2025 | 8.25 | 8.63 | 8.24 | 8.63 | 8.63 | 4.73% | 49,384 |
| Dec 10, 2025 | 8.26 | 8.26 | 7.87 | 8.24 | 8.24 | -0.24% | 23,064 |
| Dec 9, 2025 | 8.91 | 8.91 | 8.22 | 8.26 | 8.26 | -6.67% | 58,195 |
| Dec 8, 2025 | 8.38 | 9.32 | 8.38 | 8.85 | 8.85 | 5.61% | 117,565 |
| Dec 5, 2025 | 8.38 | 8.38 | 7.99 | 8.38 | 8.38 | 0.36% | 2,983 |
| Dec 4, 2025 | 8.70 | 8.70 | 8.17 | 8.35 | 8.35 | -3.24% | 40,923 |
| Dec 3, 2025 | 8.30 | 9.03 | 8.30 | 8.63 | 8.63 | 0.12% | 58,922 |
| Dec 2, 2025 | 8.24 | 8.63 | 8.23 | 8.62 | 8.62 | 4.61% | 12,225 |
| Dec 1, 2025 | 7.80 | 8.62 | 7.48 | 8.24 | 8.24 | 5.51% | 68,013 |
| Nov 28, 2025 | 7.80 | 7.81 | 7.45 | 7.81 | 7.81 | 0.26% | 8,940 |
| Nov 27, 2025 | 7.78 | 7.80 | 7.41 | 7.79 | 7.79 | 0.39% | 23,727 |
| Nov 26, 2025 | 7.74 | 7.77 | 7.41 | 7.76 | 7.76 | 0.39% | 31,424 |
| Nov 25, 2025 | 7.69 | 7.73 | 7.33 | 7.73 | 7.73 | 5.46% | 59,134 |