Holy Stone Enterprise Co., Ltd. 3026
TWSE · Taiwan · Electronic Technology
TWD 852.00+61.00 (+7.71%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 852.00 | +7.71% | TWD 796.00 | TWD 870.00 | TWD 796.00 | 18.06M |
| 2026-09-30 | TWD 791.00 | -0.63% | TWD 815.00 | TWD 822.00 | TWD 790.00 | 6.16M |
| 2026-09-29 | TWD 796.00 | -1.73% | TWD 804.00 | TWD 804.00 | TWD 785.00 | 5.05M |
| 2026-09-24 | TWD 810.00 | +5.47% | TWD 768.00 | TWD 820.00 | TWD 765.00 | 12.82M |
| 2026-09-23 | TWD 768.00 | -1.54% | TWD 791.00 | TWD 803.00 | TWD 760.00 | 6.04M |
| 2026-09-22 | TWD 780.00 | -1.39% | TWD 822.00 | TWD 856.00 | TWD 770.00 | 12.16M |
| 2026-09-21 | TWD 791.00 | -0.75% | TWD 800.00 | TWD 825.00 | TWD 780.00 | 8.37M |
| 2026-09-18 | TWD 797.00 | +4.87% | TWD 791.00 | TWD 811.00 | TWD 766.00 | 10.17M |
| 2026-09-17 | TWD 760.00 | -1.55% | TWD 778.00 | TWD 822.00 | TWD 758.00 | 12.59M |
| 2026-09-16 | TWD 772.00 | +6.34% | TWD 740.00 | TWD 786.00 | TWD 720.00 | 7.92M |
| 2026-09-15 | TWD 726.00 | -0.68% | TWD 744.00 | TWD 749.00 | TWD 721.00 | 6.15M |
| 2026-09-14 | TWD 731.00 | -1.75% | TWD 730.00 | TWD 757.00 | TWD 717.00 | 8.11M |
| 2026-09-11 | TWD 744.00 | -7.35% | TWD 782.00 | TWD 803.00 | TWD 737.00 | 14.60M |
| 2026-09-10 | TWD 803.00 | +5.94% | TWD 763.00 | TWD 826.00 | TWD 730.00 | 13.45M |
| 2026-09-09 | TWD 758.00 | +1.47% | TWD 775.00 | TWD 793.00 | TWD 747.00 | 12.57M |
| 2026-09-08 | TWD 747.00 | -3.11% | TWD 750.00 | TWD 776.00 | TWD 738.00 | 11.71M |
| 2026-09-07 | TWD 771.00 | +9.99% | TWD 770.00 | TWD 771.00 | TWD 761.00 | 3.39M |
| 2026-09-04 | TWD 701.00 | +9.87% | TWD 692.00 | TWD 701.00 | TWD 683.00 | 7.03M |
| 2026-09-03 | TWD 638.00 | -7.00% | TWD 691.00 | TWD 699.00 | TWD 632.00 | 6.86M |
| 2026-09-02 | TWD 686.00 | -6.16% | TWD 718.00 | TWD 743.00 | TWD 686.00 | 6.71M |
| 2026-09-01 | TWD 731.00 | -1.48% | TWD 769.00 | TWD 795.00 | TWD 730.00 | 12.55M |
| 2026-08-31 | TWD 742.00 | 0.00% | TWD 742.00 | TWD 766.00 | TWD 712.00 | 16.64M |
| 2026-08-28 | TWD 742.00 | +9.93% | TWD 719.00 | TWD 742.00 | TWD 707.00 | 14.60M |
| 2026-08-27 | TWD 675.00 | +9.93% | TWD 639.00 | TWD 675.00 | TWD 606.00 | 6.67M |
| 2026-08-26 | TWD 614.00 | -2.23% | TWD 627.00 | TWD 630.00 | TWD 591.00 | 8.23M |
| 2026-08-25 | TWD 628.00 | -2.33% | TWD 643.00 | TWD 643.00 | TWD 590.00 | 7.49M |
| 2026-08-24 | TWD 643.00 | +0.63% | TWD 645.00 | TWD 670.00 | TWD 621.00 | 12.72M |
| 2026-08-21 | TWD 639.00 | -10.00% | TWD 701.00 | TWD 745.00 | TWD 639.00 | 12.80M |
| 2026-08-20 | TWD 710.00 | +2.90% | TWD 714.00 | TWD 714.00 | TWD 675.00 | 1.22M |
| 2026-08-19 | TWD 690.00 | +3.29% | TWD 646.00 | TWD 692.00 | TWD 641.00 | 1.71M |
| 2026-08-18 | TWD 668.00 | -3.05% | TWD 673.00 | TWD 685.00 | TWD 656.00 | 1.25M |
| 2026-08-17 | TWD 689.00 | +6.49% | TWD 647.00 | TWD 692.00 | TWD 605.00 | 1.37M |
| 2026-08-14 | TWD 647.00 | -6.37% | TWD 695.00 | TWD 695.00 | TWD 640.00 | 2.13M |
| 2026-08-13 | TWD 691.00 | +0.88% | TWD 706.00 | TWD 752.00 | TWD 690.00 | 24.45M |
| 2026-08-12 | TWD 685.00 | +6.04% | TWD 646.00 | TWD 710.00 | TWD 631.00 | 23.73M |
| 2026-08-11 | TWD 646.00 | +9.86% | TWD 617.00 | TWD 646.00 | TWD 594.00 | 22.46M |
| 2026-08-10 | TWD 588.00 | +9.91% | TWD 555.00 | TWD 588.00 | TWD 551.00 | 1.22M |
| 2026-08-07 | TWD 535.00 | -9.78% | TWD 595.00 | TWD 595.00 | TWD 534.00 | 1.83M |
| 2026-08-06 | TWD 593.00 | +8.41% | TWD 541.00 | TWD 593.00 | TWD 525.00 | 1.75M |
| 2026-08-05 | TWD 547.00 | +9.84% | TWD 525.00 | TWD 547.00 | TWD 520.00 | 1.17M |
| 2026-08-04 | TWD 498.00 | +8.38% | TWD 479.50 | TWD 505.00 | TWD 479.50 | 3.70M |
| 2026-08-03 | TWD 459.50 | +2.11% | TWD 430.00 | TWD 480.00 | TWD 430.00 | 3.15M |
| 2026-07-31 | TWD 450.00 | +5.26% | TWD 470.00 | TWD 470.00 | TWD 416.50 | 5.92M |
| 2026-07-30 | TWD 427.50 | -9.91% | TWD 427.50 | TWD 442.00 | TWD 427.50 | 3.88M |
| 2026-07-29 | TWD 474.50 | -9.96% | TWD 474.50 | TWD 474.50 | TWD 474.50 | 758.19K |
| 2026-07-28 | TWD 527.00 | -9.91% | TWD 527.00 | TWD 527.00 | TWD 527.00 | 255.65K |
| 2026-07-27 | TWD 585.00 | -8.59% | TWD 640.00 | TWD 640.00 | TWD 576.00 | 2.02M |
| 2026-07-24 | TWD 640.00 | -8.18% | TWD 682.00 | TWD 700.00 | TWD 628.00 | 1.37M |
| 2026-07-23 | TWD 697.00 | +5.13% | TWD 670.00 | TWD 697.00 | TWD 663.00 | 1.29M |
| 2026-07-22 | TWD 663.00 | -2.79% | TWD 708.00 | TWD 708.00 | TWD 660.00 | 2.27M |
| 2026-07-21 | TWD 682.00 | +9.82% | TWD 643.00 | TWD 683.00 | TWD 620.00 | 20.18M |
| 2026-07-20 | TWD 621.00 | -10.00% | TWD 661.00 | TWD 667.00 | TWD 621.00 | 4.62M |
| 2026-07-17 | TWD 690.00 | -9.92% | TWD 690.00 | TWD 720.00 | TWD 690.00 | 8.89M |
| 2026-07-16 | TWD 766.00 | -8.59% | TWD 816.00 | TWD 854.00 | TWD 755.00 | 14.70M |
| 2026-07-15 | TWD 838.00 | +2.82% | TWD 825.00 | TWD 865.00 | TWD 780.00 | 14.55M |
| 2026-07-14 | TWD 815.00 | -9.94% | TWD 884.00 | TWD 924.00 | TWD 815.00 | 14.98M |
| 2026-07-13 | TWD 905.00 | -9.95% | TWD 1,025.00 | TWD 1,030.00 | TWD 905.00 | 13.35M |
| 2026-07-10 | TWD 1,005.00 | 0.00% | TWD 1,005.00 | TWD 1,005.00 | TWD 1,005.00 | 0 |
| 2026-07-09 | TWD 1,005.00 | +5.46% | TWD 966.00 | TWD 1,045.00 | TWD 948.00 | 18.63M |
| 2026-07-08 | TWD 953.00 | +9.92% | TWD 878.00 | TWD 953.00 | TWD 827.00 | 20.36M |
| 2026-07-07 | TWD 867.00 | -9.97% | TWD 955.00 | TWD 986.00 | TWD 867.00 | 12.39M |
| 2026-07-06 | TWD 963.00 | -2.53% | TWD 1,015.00 | TWD 1,020.00 | TWD 891.00 | 19.88M |
| 2026-07-03 | TWD 988.00 | +9.90% | TWD 867.00 | TWD 988.00 | TWD 839.00 | 14.93M |
| 2026-07-02 | TWD 899.00 | 0.00% | TWD 899.00 | TWD 899.00 | TWD 858.00 | 1.30M |
| 2026-07-01 | TWD 899.00 | +6.77% | TWD 888.00 | TWD 899.00 | TWD 860.00 | 1.71M |
| 2026-06-30 | TWD 842.00 | +9.92% | TWD 812.00 | TWD 842.00 | TWD 812.00 | 1.68M |
| 2026-06-29 | TWD 766.00 | +5.08% | TWD 728.00 | TWD 770.00 | TWD 728.00 | 972.06K |
| 2026-06-26 | TWD 729.00 | -5.45% | TWD 761.00 | TWD 802.00 | TWD 727.00 | 1.75M |
| 2026-06-25 | TWD 771.00 | -3.14% | TWD 794.00 | TWD 800.00 | TWD 756.00 | 2.23M |
| 2026-06-24 | TWD 796.00 | -1.49% | TWD 800.00 | TWD 800.00 | TWD 758.00 | 2.42M |
| 2026-06-23 | TWD 808.00 | -9.92% | TWD 897.00 | TWD 897.00 | TWD 808.00 | 2.59M |
| 2026-06-22 | TWD 897.00 | -0.55% | TWD 890.00 | TWD 900.00 | TWD 860.00 | 1.54M |
| 2026-06-18 | TWD 902.00 | +0.67% | TWD 869.00 | TWD 910.00 | TWD 869.00 | 1.52M |
| 2026-06-17 | TWD 896.00 | +9.94% | TWD 830.00 | TWD 896.00 | TWD 805.00 | 15.47M |
| 2026-06-16 | TWD 815.00 | -2.98% | TWD 882.00 | TWD 915.00 | TWD 785.00 | 18.86M |
| 2026-06-15 | TWD 840.00 | +9.95% | TWD 840.00 | TWD 840.00 | TWD 840.00 | 2.53M |
| 2026-06-12 | TWD 764.00 | +9.93% | TWD 764.00 | TWD 764.00 | TWD 764.00 | 2.40M |
| 2026-06-11 | TWD 695.00 | +8.26% | TWD 655.00 | TWD 695.00 | TWD 590.00 | 3.46M |
| 2026-06-10 | TWD 642.00 | -2.87% | TWD 661.00 | TWD 725.00 | TWD 639.00 | 2.63M |
| 2026-06-09 | TWD 661.00 | +9.98% | TWD 630.00 | TWD 661.00 | TWD 618.00 | 1.81M |
| 2026-06-08 | TWD 601.00 | -3.99% | TWD 564.00 | TWD 601.00 | TWD 564.00 | 1.63M |
| 2026-06-05 | TWD 626.00 | +0.64% | TWD 595.00 | TWD 640.00 | TWD 562.00 | 1.56M |
| 2026-06-04 | TWD 622.00 | -2.81% | TWD 600.00 | TWD 632.00 | TWD 600.00 | 1.06M |
| 2026-06-03 | TWD 640.00 | -1.54% | TWD 638.00 | TWD 650.00 | TWD 628.00 | 1.05M |
| 2026-06-02 | TWD 650.00 | -3.27% | TWD 640.00 | TWD 650.00 | TWD 605.00 | 3.13M |
| 2026-06-01 | TWD 672.00 | +4.84% | TWD 671.00 | TWD 699.00 | TWD 665.00 | 1.55M |
| 2026-05-29 | TWD 641.00 | +5.95% | TWD 640.00 | TWD 641.00 | TWD 615.00 | 1.50M |
| 2026-05-28 | TWD 605.00 | -0.49% | TWD 608.00 | TWD 635.00 | TWD 585.00 | 2.40M |
| 2026-05-27 | TWD 608.00 | +6.67% | TWD 599.00 | TWD 620.00 | TWD 596.00 | 1.80M |
| 2026-05-26 | TWD 570.00 | +8.99% | TWD 523.00 | TWD 570.00 | TWD 471.00 | 3.29M |