Holy Stone Healthcare Co., Ltd. 4194
TPEX · Taiwan · Health Technology
TWD 9.34+1.06 (+12.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 9.06 | +9.55% | TWD 8.08 | TWD 9.68 | TWD 8.07 | 625.35K |
| 2026-10-01 | TWD 8.27 | +12.82% | TWD 7.45 | TWD 8.54 | TWD 7.25 | 365.94K |
| 2026-09-30 | TWD 7.33 | -0.54% | TWD 7.35 | TWD 7.50 | TWD 7.07 | 122.26K |
| 2026-09-29 | TWD 7.37 | +3.08% | TWD 7.31 | TWD 7.37 | TWD 7.08 | 8.81K |
| 2026-09-24 | TWD 7.15 | -1.65% | TWD 7.25 | TWD 7.25 | TWD 7.15 | 10.04K |
| 2026-09-23 | TWD 7.27 | +3.86% | TWD 7.07 | TWD 7.32 | TWD 7.00 | 25.06K |
| 2026-09-22 | TWD 7.00 | -5.15% | TWD 7.10 | TWD 7.25 | TWD 6.97 | 44.12K |
| 2026-09-21 | TWD 7.38 | +5.13% | TWD 7.38 | TWD 7.38 | TWD 7.03 | 5.34K |
| 2026-09-18 | TWD 7.02 | -4.49% | TWD 7.35 | TWD 7.36 | TWD 7.01 | 13.68K |
| 2026-09-17 | TWD 7.35 | +2.08% | TWD 7.36 | TWD 7.36 | TWD 7.08 | 23.10K |
| 2026-09-16 | TWD 7.20 | +2.86% | TWD 7.22 | TWD 7.22 | TWD 6.97 | 50.27K |
| 2026-09-15 | TWD 7.00 | -2.10% | TWD 7.09 | TWD 7.30 | TWD 7.00 | 24.58K |
| 2026-09-14 | TWD 7.15 | -2.72% | TWD 7.45 | TWD 7.45 | TWD 7.09 | 9.20K |
| 2026-09-11 | TWD 7.35 | -3.29% | TWD 7.58 | TWD 7.58 | TWD 7.07 | 88.65K |
| 2026-09-10 | TWD 7.60 | -1.81% | TWD 7.72 | TWD 7.72 | TWD 7.25 | 105.81K |
| 2026-09-09 | TWD 7.74 | +0.52% | TWD 7.51 | TWD 7.82 | TWD 7.34 | 86.56K |
| 2026-09-08 | TWD 7.70 | -1.03% | TWD 7.93 | TWD 7.93 | TWD 7.55 | 129.33K |
| 2026-09-07 | TWD 7.78 | +3.05% | TWD 7.55 | TWD 8.04 | TWD 7.23 | 208.02K |
| 2026-09-04 | TWD 7.55 | -0.66% | TWD 7.70 | TWD 7.85 | TWD 7.43 | 110.06K |
| 2026-09-03 | TWD 7.60 | -1.94% | TWD 7.84 | TWD 7.84 | TWD 7.38 | 209.24K |
| 2026-09-02 | TWD 7.75 | +4.45% | TWD 7.06 | TWD 7.82 | TWD 7.06 | 469.12K |
| 2026-09-01 | TWD 7.42 | +8.48% | TWD 7.00 | TWD 7.42 | TWD 6.82 | 161.12K |
| 2026-08-31 | TWD 6.84 | +3.32% | TWD 6.77 | TWD 6.94 | TWD 6.65 | 141.80K |
| 2026-08-28 | TWD 6.62 | +0.15% | TWD 6.70 | TWD 6.93 | TWD 6.43 | 72.58K |
| 2026-08-27 | TWD 6.61 | -3.36% | TWD 6.95 | TWD 7.28 | TWD 6.44 | 104.46K |
| 2026-08-26 | TWD 6.84 | +9.09% | TWD 6.05 | TWD 6.95 | TWD 6.05 | 118.10K |
| 2026-08-25 | TWD 6.27 | +0.32% | TWD 5.96 | TWD 6.27 | TWD 5.80 | 40.65K |
| 2026-08-24 | TWD 6.25 | +3.82% | TWD 6.01 | TWD 6.31 | TWD 6.00 | 20.22K |
| 2026-08-21 | TWD 6.02 | -3.83% | TWD 6.42 | TWD 6.42 | TWD 6.02 | 45.21K |
| 2026-08-20 | TWD 6.26 | -0.48% | TWD 6.29 | TWD 6.60 | TWD 6.26 | 56.80K |
| 2026-08-19 | TWD 6.29 | +1.13% | TWD 6.21 | TWD 6.29 | TWD 5.90 | 29.83K |
| 2026-08-18 | TWD 6.22 | -1.27% | TWD 6.10 | TWD 6.28 | TWD 5.98 | 9.17K |
| 2026-08-17 | TWD 6.30 | +0.32% | TWD 6.28 | TWD 6.30 | TWD 6.00 | 27.71K |
| 2026-08-14 | TWD 6.28 | -0.32% | TWD 6.32 | TWD 6.32 | TWD 6.07 | 23.41K |
| 2026-08-13 | TWD 6.30 | -1.10% | TWD 6.08 | TWD 6.44 | TWD 6.08 | 43.56K |
| 2026-08-12 | TWD 6.37 | +0.95% | TWD 6.36 | TWD 6.38 | TWD 6.12 | 58.15K |
| 2026-08-11 | TWD 6.31 | +2.44% | TWD 6.27 | TWD 6.31 | TWD 6.00 | 55.47K |
| 2026-08-10 | TWD 6.16 | -3.45% | TWD 6.40 | TWD 6.40 | TWD 6.08 | 32.63K |
| 2026-08-07 | TWD 6.38 | -1.09% | TWD 6.67 | TWD 6.67 | TWD 6.08 | 18.44K |
| 2026-08-06 | TWD 6.45 | +2.22% | TWD 6.30 | TWD 6.67 | TWD 6.18 | 104.13K |
| 2026-08-05 | TWD 6.31 | -3.37% | TWD 6.28 | TWD 6.53 | TWD 6.06 | 53.49K |
| 2026-08-04 | TWD 6.53 | +4.48% | TWD 6.25 | TWD 6.53 | TWD 6.25 | 10.24K |
| 2026-08-03 | TWD 6.25 | +0.16% | TWD 6.25 | TWD 6.25 | TWD 5.94 | 42.64K |
| 2026-07-31 | TWD 6.24 | +4.17% | TWD 6.25 | TWD 6.52 | TWD 5.96 | 34.83K |
| 2026-07-30 | TWD 5.99 | -4.16% | TWD 6.15 | TWD 6.57 | TWD 5.95 | 120.11K |
| 2026-07-29 | TWD 6.25 | -2.50% | TWD 6.28 | TWD 6.54 | TWD 6.16 | 102.40K |
| 2026-07-28 | TWD 6.41 | -2.14% | TWD 6.47 | TWD 6.60 | TWD 6.30 | 51.44K |
| 2026-07-27 | TWD 6.55 | -0.76% | TWD 6.84 | TWD 6.84 | TWD 6.46 | 51.03K |
| 2026-07-24 | TWD 6.60 | -4.76% | TWD 6.60 | TWD 6.84 | TWD 6.50 | 60.84K |
| 2026-07-23 | TWD 6.93 | -1.14% | TWD 7.01 | TWD 7.01 | TWD 6.61 | 40.44K |
| 2026-07-22 | TWD 7.01 | +1.74% | TWD 7.14 | TWD 7.14 | TWD 6.67 | 41.88K |
| 2026-07-21 | TWD 6.89 | -1.43% | TWD 7.16 | TWD 7.17 | TWD 6.68 | 45.36K |
| 2026-07-20 | TWD 6.99 | +4.33% | TWD 6.65 | TWD 7.10 | TWD 6.65 | 175.95K |
| 2026-07-17 | TWD 6.70 | -2.47% | TWD 7.17 | TWD 7.26 | TWD 6.70 | 57.80K |
| 2026-07-16 | TWD 6.87 | -1.86% | TWD 7.04 | TWD 7.20 | TWD 6.87 | 71.34K |
| 2026-07-15 | TWD 7.00 | +1.74% | TWD 7.05 | TWD 7.05 | TWD 6.71 | 13.26K |
| 2026-07-14 | TWD 6.88 | +0.29% | TWD 6.78 | TWD 7.04 | TWD 6.60 | 122.18K |
| 2026-07-13 | TWD 6.86 | -2.00% | TWD 7.18 | TWD 7.18 | TWD 6.77 | 27.78K |
| 2026-07-10 | TWD 7.00 | 0.00% | TWD 7.00 | TWD 7.00 | TWD 7.00 | 0 |
| 2026-07-09 | TWD 7.00 | -4.76% | TWD 7.02 | TWD 7.35 | TWD 6.90 | 125.38K |
| 2026-07-08 | TWD 7.35 | +1.80% | TWD 7.00 | TWD 7.35 | TWD 6.80 | 65.38K |
| 2026-07-07 | TWD 7.22 | -6.23% | TWD 7.73 | TWD 7.88 | TWD 6.95 | 177.50K |
| 2026-07-06 | TWD 7.70 | +2.67% | TWD 7.83 | TWD 8.30 | TWD 7.30 | 380.67K |
| 2026-07-03 | TWD 7.50 | +5.63% | TWD 7.16 | TWD 7.50 | TWD 7.11 | 198.37K |
| 2026-07-02 | TWD 7.10 | +0.42% | TWD 6.80 | TWD 7.19 | TWD 6.80 | 72.93K |
| 2026-07-01 | TWD 7.07 | -1.26% | TWD 6.90 | TWD 7.10 | TWD 6.70 | 66.60K |
| 2026-06-30 | TWD 7.16 | -0.42% | TWD 6.90 | TWD 7.23 | TWD 6.70 | 133.39K |
| 2026-06-29 | TWD 7.19 | -0.14% | TWD 6.84 | TWD 7.19 | TWD 6.84 | 29.01K |
| 2026-06-26 | TWD 7.20 | -0.55% | TWD 7.10 | TWD 7.24 | TWD 6.85 | 36.68K |
| 2026-06-25 | TWD 7.24 | +1.54% | TWD 7.00 | TWD 7.32 | TWD 6.84 | 128.66K |
| 2026-06-24 | TWD 7.13 | +1.57% | TWD 6.80 | TWD 7.13 | TWD 6.65 | 73.86K |
| 2026-06-23 | TWD 7.02 | -1.54% | TWD 7.06 | TWD 7.20 | TWD 6.86 | 98.33K |
| 2026-06-22 | TWD 7.13 | -1.38% | TWD 6.90 | TWD 7.23 | TWD 6.80 | 55.84K |
| 2026-06-18 | TWD 7.23 | +4.33% | TWD 7.28 | TWD 7.28 | TWD 6.93 | 20.44K |
| 2026-06-17 | TWD 6.93 | -5.07% | TWD 7.30 | TWD 7.31 | TWD 6.93 | 43.22K |
| 2026-06-16 | TWD 7.30 | +1.39% | TWD 7.29 | TWD 7.31 | TWD 6.96 | 45.46K |
| 2026-06-15 | TWD 7.20 | +5.26% | TWD 7.20 | TWD 7.35 | TWD 7.00 | 54.48K |
| 2026-06-12 | TWD 6.84 | +2.70% | TWD 6.84 | TWD 7.20 | TWD 6.84 | 49.82K |
| 2026-06-11 | TWD 6.66 | -5.53% | TWD 6.90 | TWD 7.23 | TWD 6.55 | 151.98K |
| 2026-06-10 | TWD 7.05 | -1.26% | TWD 7.17 | TWD 7.17 | TWD 6.75 | 141.18K |
| 2026-06-09 | TWD 7.14 | +3.48% | TWD 7.14 | TWD 7.14 | TWD 6.82 | 29.48K |
| 2026-06-08 | TWD 6.90 | -0.43% | TWD 6.85 | TWD 7.15 | TWD 6.80 | 88.31K |
| 2026-06-05 | TWD 6.93 | -4.02% | TWD 7.16 | TWD 7.16 | TWD 6.80 | 62.96K |
| 2026-06-04 | TWD 7.22 | +4.64% | TWD 7.18 | TWD 7.32 | TWD 6.95 | 37.34K |
| 2026-06-03 | TWD 6.90 | 0.00% | TWD 7.08 | TWD 7.20 | TWD 6.84 | 64.15K |
| 2026-06-02 | TWD 6.90 | -3.09% | TWD 6.97 | TWD 7.24 | TWD 6.90 | 53.76K |
| 2026-06-01 | TWD 7.12 | -1.52% | TWD 7.08 | TWD 7.24 | TWD 7.00 | 69.82K |
| 2026-05-29 | TWD 7.23 | +0.42% | TWD 7.19 | TWD 7.32 | TWD 7.03 | 31.51K |
| 2026-05-28 | TWD 7.20 | +2.86% | TWD 7.00 | TWD 7.23 | TWD 6.78 | 85.96K |
| 2026-05-27 | TWD 7.00 | -2.10% | TWD 7.05 | TWD 7.15 | TWD 6.97 | 28.34K |