Taiwan - Delayed Quote TWD

Holiday Entertainment Co.,Ltd (9943.TW)

77.50

+0.60

+(0.78%)

At close: January 22 at 1:30:30 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	77.00	77.60	77.00	77.50	77.50	78,041
Jan 21, 2025	77.00	77.10	76.80	76.90	76.90	59,113
Jan 20, 2025	76.90	77.30	76.80	76.80	76.80	51,400
Jan 17, 2025	76.80	77.10	76.60	76.80	76.80	23,017
Jan 16, 2025	76.90	77.20	76.60	76.80	76.80	57,011
Jan 15, 2025	77.10	77.20	76.60	76.70	76.70	43,199
Jan 14, 2025	76.70	77.10	76.60	77.10	77.10	36,900
Jan 13, 2025	78.00	78.00	76.40	76.80	76.80	145,299
Jan 10, 2025	78.50	79.00	78.30	78.30	78.30	47,117
Jan 9, 2025	78.80	79.00	78.60	78.70	78.70	35,093
Jan 8, 2025	79.20	79.20	78.70	78.70	78.70	34,058
Jan 7, 2025	78.60	78.90	78.60	78.70	78.70	30,850
Jan 6, 2025	78.60	79.00	78.60	78.90	78.90	25,385
Jan 3, 2025	78.90	78.90	78.60	78.60	78.60	26,000
Jan 2, 2025	78.90	79.40	78.80	78.80	78.80	31,250
Dec 31, 2024	78.90	79.30	78.80	78.90	78.90	31,250
Dec 30, 2024	79.00	79.10	78.80	78.90	78.90	31,099
Dec 27, 2024	79.10	79.20	79.00	79.10	79.10	13,000
Dec 26, 2024	79.10	79.30	79.10	79.10	79.10	35,120
Dec 25, 2024	79.40	79.40	79.00	79.10	79.10	20,121
Dec 24, 2024	79.20	79.20	79.00	79.10	79.10	24,052
Dec 23, 2024	79.30	79.30	79.00	79.10	79.10	21,046
Dec 20, 2024	78.60	79.50	78.60	79.10	79.10	28,000
Dec 19, 2024	78.90	79.80	78.70	79.30	79.30	59,550
Dec 18, 2024	78.90	79.30	78.90	79.10	79.10	24,100
Dec 17, 2024	78.80	79.20	78.80	79.00	79.00	10,116
Dec 16, 2024	79.00	79.50	79.00	79.00	79.00	41,063
Dec 13, 2024	79.30	79.50	79.20	79.20	79.20	21,340
Dec 12, 2024	79.00	79.90	79.00	79.50	79.50	25,062
Dec 11, 2024	79.10	80.00	78.80	79.90	79.90	78,417
Dec 10, 2024	79.50	79.50	79.00	79.40	79.40	28,038
Dec 9, 2024	79.80	79.80	79.10	79.30	79.30	18,081
Dec 6, 2024	79.20	79.50	79.20	79.40	79.40	26,244
Dec 5, 2024	79.10	79.30	79.00	79.10	79.10	27,234
Dec 4, 2024	79.50	79.60	79.10	79.10	79.10	22,459
Dec 3, 2024	79.50	79.90	79.10	79.50	79.50	39,400
Dec 2, 2024	79.50	79.60	79.30	79.40	79.40	21,003
Nov 29, 2024	79.10	79.60	79.10	79.60	79.60	31,150
Nov 28, 2024	79.50	79.50	78.70	79.00	79.00	46,032
Nov 27, 2024	79.20	79.30	79.10	79.10	79.10	46,080
Nov 26, 2024	79.60	79.70	79.50	79.60	79.60	41,320
Nov 25, 2024	79.50	80.10	79.40	79.60	79.60	60,004
Nov 22, 2024	79.80	79.80	79.30	79.50	79.50	27,030
Nov 21, 2024	79.00	79.40	79.00	79.30	79.30	50,030
Nov 20, 2024	79.20	79.20	79.20	79.20	79.20	38,235
Nov 19, 2024	79.10	79.60	79.00	79.40	79.40	32,210
Nov 18, 2024	78.70	79.00	78.10	78.80	78.80	95,535
Nov 15, 2024	78.50	79.30	78.50	78.90	78.90	52,122
Nov 14, 2024	79.60	79.60	78.30	78.50	78.50	285,453
Nov 13, 2024	80.00	80.00	79.60	79.60	79.60	130,010
Nov 12, 2024	80.20	80.40	80.10	80.10	80.10	109,215
Nov 11, 2024	80.80	80.90	80.10	80.90	80.90	164,500
Nov 8, 2024	81.00	81.70	80.90	80.90	80.90	62,184
Nov 7, 2024	81.00	82.40	80.40	81.60	81.60	162,340
Nov 6, 2024	80.80	81.30	80.50	81.00	81.00	78,598
Nov 5, 2024	81.10	81.30	80.70	80.80	80.80	60,100
Nov 4, 2024	81.50	81.50	80.80	81.20	81.20	60,195
Nov 1, 2024	81.00	81.70	80.60	81.50	81.50	54,101
Oct 30, 2024	82.30	82.30	81.30	81.90	81.90	43,150
Oct 29, 2024	81.80	82.10	81.10	81.50	81.50	41,759
Oct 28, 2024	82.30	82.40	81.70	82.20	82.20	60,250
Oct 25, 2024	82.20	82.50	82.00	82.30	82.30	48,233
Oct 24, 2024	82.00	82.50	81.90	82.20	82.20	54,850
Oct 23, 2024	81.80	82.00	81.50	82.00	82.00	31,234
Oct 22, 2024	82.30	82.30	81.40	81.90	81.90	51,257
Oct 21, 2024	82.10	82.70	81.30	81.50	81.50	82,060
Oct 18, 2024	81.80	82.80	81.80	82.00	82.00	41,096
Oct 17, 2024	81.20	81.70	81.10	81.60	81.60	45,100
Oct 16, 2024	81.00	81.70	81.00	81.60	81.60	68,050
Oct 15, 2024	81.30	81.90	81.20	81.20	81.20	57,138
Oct 14, 2024	81.50	81.80	81.00	81.30	81.30	90,362
Oct 11, 2024	82.20	82.50	81.50	81.60	81.60	104,252
Oct 9, 2024	82.50	82.70	82.10	82.70	82.70	45,108
Oct 8, 2024	83.90	83.90	82.50	82.50	82.50	52,061
Oct 7, 2024	83.70	83.70	82.70	83.00	83.00	91,284
Oct 4, 2024	84.20	84.30	83.30	83.30	83.30	76,850
Oct 1, 2024	83.30	83.30	82.60	83.30	83.30	53,167
Sep 30, 2024	83.70	83.70	83.00	83.30	83.30	27,644
Sep 27, 2024	83.40	83.40	83.10	83.40	83.40	96,560
Sep 26, 2024	82.80	83.20	82.70	83.10	83.10	47,185
Sep 25, 2024	82.90	83.10	82.20	82.80	82.80	55,446
Sep 24, 2024	83.00	83.00	82.20	82.90	82.90	22,068
Sep 23, 2024	83.00	83.00	82.50	82.80	82.80	85,550
Sep 20, 2024	82.90	82.90	81.60	82.50	82.50	49,100
Sep 19, 2024	82.00	82.40	81.70	82.40	82.40	62,149
Sep 18, 2024	81.50	81.70	81.20	81.70	81.70	44,279
Sep 16, 2024	81.60	81.60	81.50	81.60	81.60	24,152
Sep 13, 2024	81.70	81.70	81.30	81.60	81.60	21,282
Sep 12, 2024	81.70	81.70	81.10	81.50	81.50	26,521
Sep 11, 2024	82.00	82.00	80.80	81.00	81.00	12,207
Sep 10, 2024	82.50	82.50	81.00	81.00	81.00	35,401
Sep 9, 2024	80.20	81.00	80.20	80.90	80.90	82,100
Sep 6, 2024	80.40	81.80	80.40	81.20	81.20	16,011
Sep 5, 2024	81.50	81.50	81.00	81.00	81.00	35,125
Sep 4, 2024	80.20	82.00	80.20	80.80	80.80	163,099
Sep 3, 2024	82.90	83.10	82.40	82.90	82.90	55,066
Sep 2, 2024	83.50	83.50	82.60	82.90	82.90	57,081
Aug 30, 2024	83.00	83.00	82.40	82.90	82.90	51,220
Aug 29, 2024	82.50	83.00	82.10	82.60	82.60	26,284
Aug 28, 2024	83.00	83.10	82.60	83.00	83.00	39,065
Aug 27, 2024	82.60	83.00	82.40	83.00	83.00	124,500
Aug 26, 2024	81.90	82.40	81.60	82.30	82.30	96,203
Aug 23, 2024	81.10	81.60	81.00	81.60	81.60	36,292
Aug 22, 2024	81.40	81.50	81.10	81.50	81.50	63,020
Aug 21, 2024	81.10	81.40	81.10	81.40	81.40	68,000
Aug 20, 2024	81.00	81.30	81.00	81.20	81.20	51,159
Aug 19, 2024	81.00	81.20	80.80	81.00	81.00	93,791
Aug 16, 2024	80.90	81.50	80.90	81.10	81.10	95,000
Aug 15, 2024	81.00	81.50	80.80	80.80	80.80	53,050
Aug 14, 2024	80.80	81.10	80.80	80.90	80.90	77,010
Aug 13, 2024	80.80	80.90	80.70	80.80	80.80	40,000
Aug 12, 2024	80.80	81.10	80.50	80.80	80.80	56,000
Aug 9, 2024	81.90	82.30	81.10	81.10	81.10	157,693
Aug 8, 2024	82.00	82.20	81.20	81.60	81.60	92,190
Aug 7, 2024	80.30	82.10	80.30	82.00	82.00	186,111
Aug 6, 2024	80.50	80.90	78.00	80.30	80.30	209,709
Aug 5, 2024	81.50	81.50	79.10	79.30	79.30	437,220
Aug 2, 2024	82.00	82.40	81.60	82.40	82.40	88,300
Aug 1, 2024	82.00	83.20	82.00	82.80	82.80	151,955
Jul 31, 2024	81.40	82.00	81.40	81.80	81.80	70,124
Jul 30, 2024	81.60	81.60	80.70	81.30	81.30	112,251
Jul 29, 2024	81.50	81.70	81.50	81.70	81.70	93,169
Jul 26, 2024	81.70	82.40	80.80	81.40	81.40	178,008
Jul 23, 2024	81.00	81.90	80.40	81.80	81.80	186,200
Jul 22, 2024	81.50	81.50	79.80	80.40	80.40	500,600
Jul 19, 2024	82.00	82.10	81.40	81.50	81.50	273,514
Jul 18, 2024	82.50	82.50	81.60	82.10	82.10	203,896
Jul 17, 2024	82.10	82.70	82.10	82.40	82.40	197,850
Jul 16, 2024	82.80	83.00	82.00	82.30	82.30	347,062
Jul 15, 2024	84.00	84.00	82.70	82.80	82.80	309,560
Jul 12, 2024	84.10	84.10	83.50	83.80	83.80	293,850
Jul 11, 2024	84.40	84.60	84.00	84.10	84.10	195,032
Jul 10, 2024	84.90	85.00	84.30	84.40	84.40	227,285
Jul 9, 2024	85.40	85.50	84.60	84.70	84.70	233,000
Jul 8, 2024	85.90	85.90	85.10	85.30	85.30	224,200
Jul 5, 2024	85.60	85.60	84.90	85.60	85.60	182,140
Jul 4, 2024	5.20 Dividend
Jul 4, 2024	85.00	86.20	85.00	85.60	85.60	442,390
Jul 3, 2024	89.50	90.10	89.40	90.10	84.90	455,108
Jul 2, 2024	89.50	89.70	89.40	89.50	84.33	213,311
Jul 1, 2024	89.50	89.70	89.00	89.50	84.33	159,300
Jun 28, 2024	88.80	89.50	88.80	89.50	84.33	167,754
Jun 27, 2024	89.40	89.40	88.90	89.10	83.96	217,113
Jun 26, 2024	90.00	90.00	89.20	89.40	84.24	322,060
Jun 25, 2024	90.30	90.30	89.80	90.00	84.81	179,850
Jun 24, 2024	90.60	90.60	89.80	90.10	84.90	124,915
Jun 21, 2024	90.50	90.70	90.00	90.20	84.99	125,600
Jun 20, 2024	90.40	90.70	90.10	90.50	85.28	154,338
Jun 19, 2024	89.90	90.30	89.60	89.90	84.71	197,850
Jun 18, 2024	89.90	90.10	89.80	89.90	84.71	96,479
Jun 17, 2024	90.60	90.60	89.80	89.90	84.71	143,628
Jun 14, 2024	90.00	90.40	89.60	89.90	84.71	83,223
Jun 13, 2024	89.90	90.30	89.80	89.80	84.62	82,292
Jun 12, 2024	90.10	90.20	89.60	89.90	84.71	91,623
Jun 11, 2024	90.80	90.80	90.00	90.20	84.99	159,850
Jun 7, 2024	90.50	90.80	90.50	90.70	85.47	49,870
Jun 6, 2024	90.40	90.60	90.20	90.60	85.37	89,057
Jun 5, 2024	90.50	90.60	90.20	90.30	85.09	88,397
Jun 4, 2024	90.50	90.60	90.30	90.50	85.28	31,539
Jun 3, 2024	90.30	90.80	90.30	90.50	85.28	37,178
May 31, 2024	90.60	91.00	90.10	90.30	85.09	124,000
May 30, 2024	90.50	90.70	90.10	90.40	85.18	72,128
May 29, 2024	90.30	90.80	90.10	90.60	85.37	65,002
May 28, 2024	90.00	91.00	90.00	90.60	85.37	154,726
May 27, 2024	90.40	90.40	89.80	89.80	84.62	104,400
May 24, 2024	89.90	89.90	89.10	89.90	84.71	51,101
May 23, 2024	90.90	90.90	89.40	89.40	84.24	280,033
May 22, 2024	90.50	90.90	90.10	90.90	85.65	108,061
May 21, 2024	90.40	90.80	90.20	90.50	85.28	157,100
May 20, 2024	90.80	91.00	90.10	90.40	85.18	229,246
May 17, 2024	90.70	90.90	90.10	90.40	85.18	211,495
May 16, 2024	91.00	91.00	90.00	90.50	85.28	238,105
May 15, 2024	91.00	91.00	90.30	90.60	85.37	139,003
May 14, 2024	91.00	91.60	90.10	90.40	85.18	239,910
May 13, 2024	91.00	91.00	89.00	90.70	85.47	480,587
May 10, 2024	91.00	91.20	90.10	91.00	85.75	243,788
May 9, 2024	91.30	92.00	91.10	91.50	86.22	277,435
May 8, 2024	90.40	91.40	89.50	91.00	85.75	703,332
May 7, 2024	88.90	89.10	88.50	88.70	83.58	138,000
May 6, 2024	89.40	89.50	88.60	88.90	83.77	172,144
May 3, 2024	90.00	90.00	89.20	89.40	84.24	144,110
May 2, 2024	89.30	89.80	88.50	89.80	84.62	255,100
Apr 30, 2024	89.00	89.80	89.00	89.70	84.52	192,450
Apr 29, 2024	88.60	89.30	88.40	89.20	84.05	221,271
Apr 26, 2024	88.40	88.60	88.30	88.40	83.30	87,410
Apr 25, 2024	88.40	88.70	88.00	88.40	83.30	115,100
Apr 24, 2024	88.20	88.40	88.00	88.40	83.30	168,218
Apr 23, 2024	87.00	88.10	87.00	88.00	82.92	122,319
Apr 22, 2024	87.20	87.30	86.80	86.90	81.88	108,250
Apr 19, 2024	87.80	87.80	86.80	87.10	82.07	248,004
Apr 18, 2024	87.90	87.90	87.20	87.90	82.83	77,547
Apr 17, 2024	87.80	88.30	87.20	87.90	82.83	158,244
Apr 16, 2024	87.70	88.50	87.00	87.20	82.17	376,251
Apr 15, 2024	87.90	88.90	87.50	88.10	83.02	197,144
Apr 12, 2024	87.60	89.50	87.40	87.90	82.83	422,362
Apr 11, 2024	87.80	88.10	87.60	87.60	82.54	180,000
Apr 10, 2024	87.80	88.30	87.70	87.90	82.83	185,150
Apr 9, 2024	87.90	88.10	87.80	88.00	82.92	213,899
Apr 8, 2024	87.90	88.10	87.60	87.80	82.73	127,275
Apr 3, 2024	87.70	88.30	87.50	87.80	82.73	85,065
Apr 2, 2024	88.00	88.10	87.80	88.00	82.92	103,060
Apr 1, 2024	88.00	88.20	87.70	87.80	82.73	171,723
Mar 29, 2024	88.00	88.10	87.80	87.90	82.83	87,000
Mar 28, 2024	87.70	88.00	87.60	87.80	82.73	83,600
Mar 27, 2024	87.40	87.90	87.40	87.70	82.64	131,860
Mar 26, 2024	88.00	88.00	87.10	87.40	82.36	164,061
Mar 25, 2024	87.30	88.20	87.10	87.90	82.83	262,357
Mar 22, 2024	86.50	87.20	86.50	87.00	81.98	237,850
Mar 21, 2024	87.00	87.10	86.40	86.50	81.51	494,327
Mar 20, 2024	87.30	87.30	86.70	86.90	81.88	370,125
Mar 19, 2024	87.60	87.70	87.20	87.30	82.26	220,902
Mar 18, 2024	87.60	87.80	87.10	87.40	82.36	208,251
Mar 15, 2024	87.70	87.90	87.10	87.60	82.54	329,755
Mar 14, 2024	87.80	87.80	86.60	87.70	82.64	459,956
Mar 13, 2024	87.00	88.50	84.00	87.90	82.83	2,568,199
Mar 12, 2024	92.20	93.40	92.00	93.30	87.92	615,822
Mar 11, 2024	91.10	92.00	91.10	91.80	86.50	296,209
Mar 8, 2024	91.20	91.70	90.80	91.00	85.75	185,190
Mar 7, 2024	91.70	91.70	90.60	91.60	86.31	214,007
Mar 6, 2024	91.20	91.80	91.20	91.70	86.41	170,678
Mar 5, 2024	90.70	92.30	90.70	91.20	85.94	255,247
Mar 4, 2024	91.10	91.40	90.50	90.70	85.47	345,400
Mar 1, 2024	90.50	91.30	90.50	90.70	85.47	171,251
Feb 29, 2024	89.80	91.20	89.80	90.40	85.18	464,968
Feb 27, 2024	89.80	90.30	89.70	89.80	84.62	224,170
Feb 26, 2024	89.60	90.40	89.50	89.80	84.62	163,850
Feb 23, 2024	90.10	90.40	89.60	89.60	84.43	183,520
Feb 22, 2024	90.20	90.40	89.40	90.30	85.09	175,055
Feb 21, 2024	89.40	90.80	89.40	89.60	84.43	158,700
Feb 20, 2024	89.60	90.10	89.00	90.10	84.90	173,117
Feb 19, 2024	88.50	90.50	88.50	89.70	84.52	141,304
Feb 16, 2024	88.30	89.40	88.20	89.00	83.86	158,850
Feb 15, 2024	89.10	89.10	87.80	88.50	83.39	238,550
Feb 5, 2024	90.00	90.20	89.00	90.00	84.81	78,025
Feb 2, 2024	90.50	90.50	89.60	89.80	84.62	77,151
Feb 1, 2024	89.60	90.60	89.60	90.60	85.37	120,483
Jan 31, 2024	89.60	89.90	89.20	89.90	84.71	77,352
Jan 30, 2024	89.60	89.90	89.40	89.60	84.43	84,322
Jan 29, 2024	89.00	90.00	89.00	89.90	84.71	70,316
Jan 26, 2024	88.90	89.80	88.50	88.80	83.68	130,700
Jan 25, 2024	89.20	89.60	88.90	88.90	83.77	81,288
Jan 24, 2024	89.80	90.30	88.50	88.90	83.77	244,670
Jan 23, 2024	90.00	90.20	89.20	89.80	84.62	92,170
Jan 22, 2024	89.50	90.40	89.10	89.50	84.33	158,383

8359.TWO Cashbox Partyworld Co., Ltd.

88.10

+0.23%

4536.TW Topkey Corporation

204.00

+1.24%

8462.TW Power Wind Health Industry Incorporated

114.00

+1.33%

1598.TW Dyaco International Inc.

31.45

+3.80%

9921.TW Giant Manufacturing Co., Ltd.

146.50

+0.34%

6670.TW FuSheng Precision Co., Ltd.

328.50

+0.61%

8442.TW WW Holding Inc.

99.40

+1.22%

5701.TWO Janfusun Fancyworld Corp.

4.7000

+5.86%

5263.TWO Brogent Technologies Inc.

143.00

+1.06%

2762.TW World Fitness Services Ltd.

92.70

+0.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Holiday Entertainment Co.,Ltd (9943.TW)

Related Tickers