HORNG SHIUE HOLDING Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	57.000	58.500	56.500	57.200	57.200	195,473
2026-10-16	58.400	59.000	57.000	58.000	58.000	366,587
2026-10-15	57.900	59.300	57.400	58.000	58.000	328,051
2026-10-14	59.500	59.500	57.500	58.000	58.000	269,000
2026-10-13	60.700	60.700	57.600	58.100	58.100	362,003
2026-10-12	59.300	61.300	59.000	59.500	59.500	361,200
2026-10-08	60.100	61.100	57.700	59.300	59.300	405,000
2026-10-07	57.300	62.000	57.300	59.700	59.700	788,112
2026-10-06	55.300	58.000	54.400	57.300	57.300	611,774
2026-10-05	53.000	56.800	52.300	54.500	54.500	454,002
2026-10-02	52.700	54.500	52.000	52.800	52.800	330,020
2026-10-01	52.600	53.500	51.900	52.200	52.200	133,001
2026-09-30	50.700	53.000	50.200	52.600	52.600	252,003
2026-09-29	49.950	51.900	49.700	50.500	50.500	120,000
2026-09-24	51.000	51.000	50.000	50.200	50.200	181,032
2026-09-23	53.300	53.300	51.000	51.300	51.300	200,002
2026-09-22	54.600	56.000	51.800	52.600	52.600	595,001
2026-09-21	49.800	54.000	49.400	54.000	54.000	757,002
2026-09-18	48.800	49.950	48.800	49.100	49.100	109,001
2026-09-17	48.750	49.100	47.200	49.050	49.050	226,002
2026-09-16	47.950	48.250	47.600	47.850	47.850	83,000
2026-09-15	47.850	48.000	47.150	47.450	47.450	126,021
2026-09-14	50.000	50.000	47.600	47.600	47.600	410,526
2026-09-11	48.000	51.200	48.000	50.000	50.000	634,049
2026-09-10	49.000	50.800	47.400	48.500	48.500	639,000
2026-09-09	46.300	49.950	45.700	49.950	49.950	485,057
2026-09-08	45.350	46.950	44.900	45.450	45.450	169,001
2026-09-07	47.000	47.100	44.900	45.250	45.250	271,000
2026-09-04	44.500	46.500	43.850	46.000	46.000	299,099
2026-09-03	42.900	45.200	42.900	43.900	43.900	252,000
2026-09-02	47.000	48.000	42.650	42.900	42.900	978,011
2026-09-01	42.050	46.200	42.000	46.200	46.200	352,016
2026-08-31	41.500	42.600	41.000	42.000	42.000	124,000
2026-08-28	42.900	44.100	41.250	41.350	41.350	234,002
2026-08-27	41.750	43.600	40.400	42.650	42.650	280,007
2026-08-26	40.250	41.850	40.100	41.400	41.400	157,001
2026-08-25	40.000	41.350	39.200	41.050	41.050	190,032
2026-08-24	40.100	40.500	39.750	39.750	39.750	99,000
2026-08-21	40.100	40.750	39.900	40.100	40.100	111,030
2026-08-20	40.000	41.750	40.000	40.100	40.100	170,000
2026-08-19	39.750	41.500	39.500	40.000	40.000	167,017
2026-08-18	41.000	41.000	39.050	39.750	39.750	159,000
2026-08-17	40.350	42.950	39.650	40.000	40.000	339,020
2026-08-14	40.200	40.400	39.500	39.700	39.700	257,308
2026-08-13	41.600	41.600	39.500	39.700	39.700	310,000
2026-08-12	41.000	41.000	40.100	41.000	41.000	135,000
2026-08-11	39.650	40.600	39.350	40.300	40.300	194,000
2026-08-10	40.050	41.700	39.700	40.600	40.600	203,001
2026-08-07	43.550	43.550	39.300	40.050	40.050	444,000
2026-08-06	43.300	43.450	41.900	42.900	42.900	165,006
2026-08-05	44.000	44.500	42.600	43.400	43.400	246,000
2026-08-04	43.350	45.200	42.400	43.300	43.300	268,010
2026-08-03	41.850	44.200	41.550	43.200	43.200	377,000
2026-07-31	40.450	42.550	40.450	41.550	41.550	633,001
2026-07-30	45.300	45.900	39.850	39.850	39.850	1,050,300
2026-07-29	48.850	48.850	42.650	44.250	44.250	806,003
2026-07-28	47.950	47.950	45.950	47.300	47.300	410,000
2026-07-27	50.000	50.400	47.400	48.000	48.000	508,319
2026-07-24	53.000	53.000	49.250	50.400	50.400	1,008,000
2026-07-23	52.200	57.400	52.200	54.400	54.400	1,029,018

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.