Holy Stone Healthcare Co., Ltd.(TW:4194)
NT$6.30-0.05 (-0.79%)
TW:4194
Holy Stone Healthcare Co., Ltd. historical prices
NT$6.30
At close:-0.05 (-0.79%)
Holy Stone Healthcare Co., Ltd. (4194) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.39 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 9,390 | 0.09 |
| Nov 10, 2026 | 6.20 | 6.65 | 6.20 | 6.35 | 6.35 | +4.10% | 65,376 | 0.63 |
| Nov 09, 2026 | 6.14 | 6.40 | 6.11 | 6.11 | 6.11 | +0.16% | 26,695 | 0.26 |
| Nov 06, 2026 | 6.05 | 6.14 | 5.80 | 6.10 | 6.10 | -3.33% | 89,876 | 0.87 |
| Nov 05, 2026 | 6.51 | 6.51 | 5.80 | 6.31 | 6.31 | -3.07% | 101,575 | 0.99 |
| Nov 04, 2026 | 6.33 | 6.51 | 6.23 | 6.51 | 6.51 | +3.01% | 41,120 | 0.40 |
| Nov 03, 2026 | 6.29 | 6.38 | 6.06 | 6.32 | 6.32 | -3.51% | 36,511 | 0.35 |
| Nov 02, 2026 | 6.55 | 6.55 | 6.29 | 6.55 | 6.55 | +2.34% | 6,001 | 0.06 |
| Oct 30, 2026 | 6.47 | 6.56 | 6.29 | 6.40 | 6.40 | -4.62% | 43,550 | 0.42 |
| Oct 29, 2026 | 6.80 | 6.80 | 6.47 | 6.71 | 6.71 | -1.32% | 7,245 | 0.07 |
| Oct 28, 2026 | 6.72 | 6.80 | 6.56 | 6.80 | 6.80 | +4.45% | 19,024 | 0.18 |
| Oct 27, 2026 | 6.50 | 6.80 | 6.47 | 6.51 | 6.51 | +0.15% | 84,450 | 0.81 |
| Oct 26, 2026 | 6.50 | 7.00 | 6.32 | 6.50 | 6.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.50 | 7.00 | 6.32 | 6.50 | 6.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6.97 | 7.00 | 6.32 | 6.50 | 6.50 | -8.45% | 407,693 | 4.02 |
| Oct 21, 2026 | 7.31 | 7.32 | 6.95 | 7.10 | 7.10 | +1.14% | 60,141 | 0.59 |
| Oct 20, 2026 | 7.38 | 7.39 | 7.01 | 7.02 | 7.02 | -3.84% | 79,151 | 0.78 |
| Oct 19, 2026 | 7.76 | 7.76 | 7.07 | 7.30 | 7.30 | -5.81% | 165,695 | 1.67 |
| Oct 16, 2026 | 8.01 | 8.10 | 7.75 | 7.75 | 7.75 | -3.25% | 38,500 | 0.39 |
| Oct 15, 2026 | 7.93 | 8.25 | 7.69 | 8.01 | 8.01 | +0.63% | 39,161 | 0.39 |
| Oct 14, 2026 | 8.23 | 8.25 | 7.90 | 7.96 | 7.96 | -1.73% | 66,192 | 0.65 |
| Oct 13, 2026 | 7.84 | 8.21 | 7.80 | 8.10 | 8.10 | -0.61% | 51,768 | 0.51 |
| Oct 12, 2026 | 8.21 | 8.21 | 7.76 | 8.15 | 8.15 | +0.62% | 98,515 | 0.98 |
| Oct 09, 2026 | 8.10 | 8.50 | 7.76 | 8.10 | 8.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8.50 | 8.50 | 7.76 | 8.10 | 8.10 | -4.37% | 124,182 | 1.23 |
| Oct 07, 2026 | 9.11 | 9.11 | 8.18 | 8.47 | 8.47 | -6.51% | 233,560 | 2.40 |
| Oct 06, 2026 | 9.07 | 9.38 | 8.65 | 9.06 | 9.06 | -4.03% | 325,147 | 3.45 |
| Oct 05, 2026 | 9.34 | 10.05 | 9.07 | 9.44 | 9.44 | +1.07% | 593,765 | 6.93 |
| Oct 02, 2026 | 8.08 | 9.68 | 8.07 | 9.34 | 9.34 | +12.80% | 635,451 | 8.10 |
| Oct 01, 2026 | 7.45 | 8.60 | 7.25 | 8.28 | 8.28 | +12.96% | 391,557 | 4.98 |
| Sep 30, 2026 | 7.35 | 7.50 | 7.07 | 7.33 | 7.33 | -0.54% | 127,260 | 1.57 |
| Sep 29, 2026 | 7.31 | 7.37 | 7.08 | 7.37 | 7.37 | +1.94% | 8,807 | 0.11 |
| Sep 28, 2026 | 7.23 | 7.25 | 7.05 | 7.23 | 7.23 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.23 | 7.25 | 7.05 | 7.23 | 7.23 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.25 | 7.25 | 7.05 | 7.23 | 7.23 | -0.55% | 13,046 | 0.15 |
| Sep 23, 2026 | 7.07 | 7.32 | 7.00 | 7.27 | 7.27 | +0.97% | 25,056 | 0.29 |
| Sep 22, 2026 | 7.10 | 7.25 | 6.97 | 7.20 | 7.20 | -2.44% | 47,120 | 0.54 |
| Sep 21, 2026 | 7.38 | 7.38 | 7.03 | 7.38 | 7.38 | 0.00% | 5,340 | 0.06 |
| Sep 18, 2026 | 7.35 | 7.38 | 7.01 | 7.38 | 7.38 | +0.41% | 13,798 | 0.15 |
| Sep 17, 2026 | 7.36 | 7.36 | 7.08 | 7.35 | 7.35 | -0.14% | 23,101 | 0.26 |
| Sep 16, 2026 | 7.22 | 7.36 | 6.97 | 7.36 | 7.36 | +3.66% | 56,592 | 0.63 |
| Sep 15, 2026 | 7.09 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 29,583 | 0.33 |
| Sep 14, 2026 | 7.45 | 7.45 | 7.09 | 7.20 | 7.20 | -2.70% | 11,200 | 0.12 |
| Sep 11, 2026 | 7.58 | 7.58 | 7.07 | 7.40 | 7.40 | -2.63% | 88,850 | 1.00 |
| Sep 10, 2026 | 7.72 | 7.72 | 7.25 | 7.60 | 7.60 | -1.81% | 105,806 | 1.19 |
| Sep 09, 2026 | 7.51 | 7.82 | 7.34 | 7.74 | 7.74 | +0.52% | 90,567 | 1.03 |
| Sep 08, 2026 | 7.93 | 7.93 | 7.55 | 7.70 | 7.70 | -1.53% | 130,356 | 1.47 |
| Sep 07, 2026 | 7.55 | 8.04 | 7.23 | 7.82 | 7.82 | +3.58% | 208,052 | 2.38 |
| Sep 04, 2026 | 7.70 | 7.85 | 7.43 | 7.55 | 7.55 | -1.82% | 110,060 | 1.28 |
| Sep 03, 2026 | 7.84 | 7.84 | 7.38 | 7.69 | 7.69 | -1.41% | 224,488 | 2.67 |
