HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	13.950	13.950	13.700	13.900	13.900	57,600
2024-05-06	13.800	14.000	13.750	13.900	13.900	31,000
2024-05-03	13.800	13.900	13.500	13.850	13.850	83,000
2024-05-02	13.900	14.000	13.500	14.000	14.000	131,000
2024-04-30	14.100	14.100	13.900	14.000	14.000	36,000
2024-04-29	14.200	14.200	13.800	14.100	14.100	108,000
2024-04-26	13.650	14.000	13.600	13.800	13.800	119,000
2024-04-25	13.850	13.900	13.650	13.650	13.650	28,000
2024-04-24	13.800	14.050	13.800	13.950	13.950	44,000
2024-04-23	13.500	14.000	13.500	14.000	14.000	56,000
2024-04-22	13.500	13.600	13.500	13.500	13.500	36,000
2024-04-19	13.700	13.900	13.500	13.650	13.650	147,000
2024-04-18	13.600	14.100	13.600	14.100	14.100	44,000
2024-04-17	13.800	13.900	13.500	13.800	13.800	151,000
2024-04-16	13.800	13.850	13.600	13.800	13.800	102,000
2024-04-15	14.100	14.150	13.900	14.050	14.050	176,000
2024-04-12	14.100	14.100	13.850	14.050	14.050	79,000
2024-04-11	14.200	14.200	13.900	14.100	14.100	204,001
2024-04-10	14.250	14.350	14.100	14.200	14.200	90,181
2024-04-09	13.750	14.900	13.750	14.150	14.150	392,000
2024-04-08	13.600	14.100	13.600	13.950	13.950	246,000
2024-04-03	14.500	14.500	14.150	14.150	14.150	132,000
2024-04-02	14.800	14.800	14.150	14.400	14.400	532,388
2024-04-01	14.900	15.000	14.650	14.950	14.950	88,042
2024-03-29	15.250	15.250	15.000	15.100	15.100	68,000
2024-03-28	15.200	15.200	15.100	15.200	15.200	50,000
2024-03-27	15.150	15.250	15.100	15.200	15.200	63,696
2024-03-26	15.600	15.650	15.100	15.100	15.100	101,000
2024-03-25	15.450	15.850	15.350	15.550	15.550	360,228
2024-03-22	15.400	15.500	15.050	15.400	15.400	363,000
2024-03-21	15.100	15.700	15.100	15.100	15.100	860,100
2024-03-20	15.000	15.700	14.800	15.050	15.050	1,052,000
2024-03-19	15.500	15.500	15.000	15.100	15.100	634,024
2024-03-18	15.250	15.600	14.950	15.500	15.500	485,000
2024-03-15	16.050	16.250	15.150	15.250	15.250	919,304
2024-03-14	16.550	16.800	16.550	16.550	16.550	102,000
2024-03-13	17.250	17.250	16.300	16.700	16.700	344,000
2024-03-12	16.550	17.300	16.550	17.200	17.200	558,001
2024-03-11	16.600	17.850	16.200	16.500	16.500	1,055,000
2024-03-08	16.750	17.050	16.100	16.250	16.250	331,044
2024-03-07	16.800	16.800	16.150	16.400	16.400	246,000
2024-03-06	17.000	17.000	16.650	16.650	16.650	124,000
2024-03-05	16.700	17.200	16.700	17.000	17.000	355,350
2024-03-04	16.600	16.750	16.500	16.700	16.700	91,000
2024-03-01	16.650	16.750	16.500	16.600	16.600	81,000
2024-02-29	16.500	16.900	16.250	16.600	16.600	95,000
2024-02-27	16.850	16.850	16.200	16.450	16.450	188,000
2024-02-26	16.450	16.900	16.350	16.750	16.750	107,000
2024-02-23	16.700	16.750	16.450	16.450	16.450	243,010
2024-02-22	17.050	17.150	16.650	16.700	16.700	271,000
2024-02-21	17.100	17.100	16.800	16.950	16.950	209,000
2024-02-20	16.750	17.150	16.650	17.050	17.050	286,000
2024-02-19	16.850	17.350	16.800	16.800	16.800	430,000
2024-02-16	16.400	17.150	16.150	16.850	16.850	1,134,050
2024-02-15	18.300	18.300	17.200	17.200	17.200	886,044
2024-02-05	19.250	19.300	18.600	19.100	19.100	476,000
2024-02-02	19.900	19.950	19.350	19.350	19.350	202,000
2024-02-01	19.950	20.300	19.500	19.550	19.550	345,000
2024-01-31	19.650	20.600	19.300	19.900	19.900	518,040
2024-01-30	19.600	19.600	18.850	19.350	19.350	364,070

← NewerPage 11 of 21 · 1,221 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.