HORNG SHIUE HOLDING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 28.500 | 29.700 | 28.500 | 29.050 | 29.050 | 968,300 |
| 2024-08-01 | 28.350 | 30.000 | 28.350 | 30.000 | 30.000 | 836,443 |
| 2024-07-31 | 28.500 | 29.600 | 28.500 | 29.200 | 29.200 | 673,229 |
| 2024-07-30 | 25.550 | 28.600 | 25.550 | 28.200 | 28.200 | 1,329,091 |
| 2024-07-29 | 30.000 | 30.000 | 26.250 | 26.300 | 26.300 | 1,196,685 |
| 2024-07-26 | 26.900 | 28.900 | 26.900 | 28.550 | 28.550 | 1,075,010 |
| 2024-07-23 | 28.650 | 28.650 | 26.000 | 27.500 | 27.500 | 2,365,000 |
| 2024-07-22 | 29.600 | 29.950 | 28.250 | 28.250 | 28.250 | 1,010,000 |
| 2024-07-19 | 30.500 | 31.700 | 30.500 | 31.350 | 31.350 | 5,143,941 |
| 2024-07-18 | 28.000 | 29.100 | 27.200 | 29.100 | 29.100 | 2,849,133 |
| 2024-07-17 | 28.550 | 28.800 | 27.750 | 27.850 | 27.850 | 3,205,200 |
| 2024-07-16 | 28.000 | 29.050 | 27.150 | 28.500 | 28.500 | 20,450,605 |
| 2024-07-15 | 26.800 | 27.800 | 25.500 | 26.850 | 26.850 | 21,263,290 |
| 2024-07-12 | 24.450 | 25.300 | 21.200 | 25.300 | 25.300 | 13,994,094 |
| 2024-07-11 | 21.000 | 23.000 | 20.300 | 23.000 | 23.000 | 22,055,358 |
| 2024-07-10 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 13,150,884 |
| 2024-07-09 | 18.700 | 20.000 | 18.000 | 19.050 | 19.050 | 1,363,133 |
| 2024-07-08 | 18.750 | 19.000 | 18.200 | 18.450 | 18.450 | 335,045 |
| 2024-07-05 | 18.000 | 18.650 | 18.000 | 18.400 | 18.400 | 358,000 |
| 2024-07-04 | 18.250 | 18.250 | 17.800 | 17.950 | 17.950 | 116,000 |
| 2024-07-03 | 17.900 | 18.300 | 17.850 | 17.900 | 17.900 | 162,202 |
| 2024-07-02 | 18.500 | 18.500 | 17.750 | 17.750 | 17.750 | 398,000 |
| 2024-07-01 | 18.450 | 18.650 | 18.350 | 18.400 | 18.400 | 107,000 |
| 2024-06-28 | 18.350 | 18.800 | 18.350 | 18.350 | 18.350 | 169,000 |
| 2024-06-27 | 18.200 | 19.400 | 18.000 | 18.300 | 18.300 | 394,000 |
| 2024-06-26 | 18.450 | 18.600 | 18.200 | 18.200 | 18.200 | 238,000 |
| 2024-06-25 | 18.000 | 18.950 | 17.600 | 18.300 | 18.300 | 415,000 |
| 2024-06-24 | 18.750 | 18.750 | 18.000 | 18.000 | 18.000 | 397,300 |
| 2024-06-21 | 19.150 | 19.150 | 18.750 | 18.750 | 18.750 | 314,500 |
| 2024-06-20 | 19.000 | 19.400 | 19.000 | 19.100 | 19.100 | 245,000 |
| 2024-06-19 | 19.850 | 19.850 | 19.000 | 19.000 | 19.000 | 435,005 |
| 2024-06-18 | 19.800 | 20.200 | 19.500 | 19.500 | 19.500 | 712,010 |
| 2024-06-17 | 19.300 | 20.000 | 18.800 | 19.450 | 19.450 | 690,000 |
| 2024-06-14 | 19.100 | 19.400 | 19.050 | 19.050 | 19.050 | 311,100 |
| 2024-06-13 | 19.750 | 19.800 | 19.150 | 19.150 | 19.150 | 417,000 |
| 2024-06-12 | 19.350 | 19.550 | 19.000 | 19.450 | 19.450 | 301,100 |
| 2024-06-11 | 19.900 | 19.900 | 19.000 | 19.350 | 19.350 | 903,124 |
| 2024-06-07 | 20.550 | 20.550 | 19.850 | 20.050 | 20.050 | 893,050 |
| 2024-06-06 | 20.650 | 20.650 | 20.050 | 20.450 | 20.450 | 889,138 |
| 2024-06-05 | 20.000 | 21.000 | 19.900 | 20.200 | 20.200 | 1,245,066 |
| 2024-06-04 | 19.500 | 20.400 | 19.500 | 19.850 | 19.850 | 1,771,297 |
| 2024-06-03 | 20.000 | 20.600 | 19.300 | 19.300 | 19.300 | 4,098,120 |
| 2024-05-31 | 18.150 | 19.750 | 18.050 | 18.750 | 18.750 | 1,209,000 |
| 2024-05-30 | 19.050 | 19.050 | 18.250 | 18.250 | 18.250 | 1,102,000 |
| 2024-05-29 | 18.150 | 19.800 | 18.050 | 19.200 | 19.200 | 2,870,220 |
| 2024-05-28 | 17.300 | 18.800 | 17.300 | 18.000 | 18.000 | 924,000 |
| 2024-05-27 | 17.150 | 17.650 | 17.150 | 17.250 | 17.250 | 327,023 |
| 2024-05-24 | 17.100 | 17.400 | 16.700 | 17.150 | 17.150 | 247,000 |
| 2024-05-23 | 18.100 | 18.350 | 17.100 | 17.100 | 17.100 | 867,000 |
| 2024-05-22 | 17.950 | 18.400 | 16.950 | 17.600 | 17.600 | 923,014 |
| 2024-05-21 | 18.950 | 18.950 | 17.700 | 17.950 | 17.950 | 1,269,050 |
| 2024-05-20 | 18.150 | 19.000 | 17.550 | 18.950 | 18.950 | 3,174,108 |
| 2024-05-17 | 18.350 | 18.350 | 18.350 | 18.350 | 18.350 | 1,574,697 |
| 2024-05-16 | 16.700 | 16.700 | 16.700 | 16.700 | 16.700 | 654,672 |
| 2024-05-15 | 14.150 | 15.200 | 14.000 | 15.200 | 15.200 | 730,000 |
| 2024-05-14 | 13.600 | 13.850 | 13.500 | 13.850 | 13.850 | 89,050 |
| 2024-05-13 | 14.000 | 14.000 | 13.500 | 13.700 | 13.700 | 234,000 |
| 2024-05-10 | 13.850 | 15.100 | 13.850 | 14.500 | 14.500 | 421,000 |
| 2024-05-09 | 13.750 | 13.900 | 13.600 | 13.800 | 13.800 | 48,000 |
| 2024-05-08 | 13.650 | 13.900 | 13.600 | 13.900 | 13.900 | 62,000 |
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.