HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	19.600	19.800	19.300	19.550	19.550	280,000
2024-01-26	19.750	20.450	19.400	19.500	19.500	554,000
2024-01-25	20.200	20.300	19.550	19.550	19.550	357,000
2024-01-24	19.500	20.400	19.400	20.050	20.050	660,400
2024-01-23	19.600	19.900	19.250	19.500	19.500	612,000
2024-01-22	20.750	20.950	19.350	19.350	19.350	2,597,015
2024-01-19	18.500	19.950	18.500	19.950	19.950	1,660,000
2024-01-18	18.850	19.300	17.850	18.150	18.150	784,068
2024-01-17	19.600	19.600	18.600	18.750	18.750	325,000
2024-01-16	19.500	19.750	19.000	19.400	19.400	473,000
2024-01-15	18.800	19.650	18.400	19.500	19.500	976,376
2024-01-12	19.100	20.100	18.700	18.700	18.700	1,292,100
2024-01-11	19.950	21.500	19.450	19.450	19.450	4,389,000
2024-01-10	18.650	19.550	18.650	19.550	19.550	944,009
2024-01-09	18.300	18.300	17.700	17.800	17.800	117,001
2024-01-08	18.100	18.400	18.100	18.150	18.150	151,014
2024-01-05	18.500	18.550	18.250	18.450	18.450	53,000
2024-01-04	18.550	18.550	18.200	18.400	18.400	97,000
2024-01-03	19.000	19.000	18.550	18.550	18.550	51,000
2024-01-02	18.550	19.200	18.550	18.850	18.850	151,000
2023-12-29	18.550	18.550	18.400	18.500	18.500	59,000
2023-12-28	18.500	18.550	18.250	18.450	18.450	196,000
2023-12-27	18.800	18.800	18.400	18.400	18.400	192,000
2023-12-26	18.800	19.100	18.750	18.800	18.800	63,000
2023-12-25	19.450	19.450	18.700	18.800	18.800	140,000
2023-12-22	19.950	20.250	19.000	19.350	19.350	435,000
2023-12-21	19.300	20.300	18.950	19.750	19.750	582,000
2023-12-20	18.800	20.150	18.750	19.550	19.550	555,000
2023-12-19	18.150	19.350	18.150	18.800	18.800	724,000
2023-12-18	18.800	18.950	18.150	18.150	18.150	530,000
2023-12-15	19.050	19.550	18.700	18.700	18.700	360,376
2023-12-14	19.950	20.150	19.000	19.050	19.050	572,000
2023-12-13	20.800	20.900	19.750	19.750	19.750	1,652,001
2023-12-12	19.850	20.800	19.200	20.800	20.800	2,917,137
2023-12-11	18.600	19.500	18.550	18.950	18.950	780,000
2023-12-08	18.600	18.750	18.400	18.550	18.550	61,000
2023-12-07	18.750	18.900	18.450	18.450	18.450	145,000
2023-12-06	18.500	18.650	18.400	18.600	18.600	113,000
2023-12-05	18.550	18.550	18.150	18.250	18.250	74,000
2023-12-04	18.650	18.650	18.250	18.500	18.500	176,000
2023-12-01	18.200	18.700	18.000	18.600	18.600	185,000
2023-11-30	18.500	18.900	18.350	18.350	18.350	279,000
2023-11-29	17.600	19.350	17.500	18.500	18.500	1,515,000
2023-11-28	17.350	18.000	17.350	17.600	17.600	116,100
2023-11-27	18.200	18.200	17.300	17.350	17.350	231,000
2023-11-24	18.350	18.700	18.050	18.100	18.100	90,000
2023-11-23	18.950	19.000	18.250	18.350	18.350	264,000
2023-11-22	18.800	18.900	18.600	18.850	18.850	120,055
2023-11-21	19.000	19.500	18.700	18.800	18.800	337,000
2023-11-20	19.150	19.300	18.650	18.800	18.800	353,130
2023-11-17	18.200	19.200	18.200	19.050	19.050	595,145
2023-11-16	18.400	18.500	17.800	18.150	18.150	411,007
2023-11-15	18.500	19.450	18.400	18.400	18.400	1,128,000
2023-11-14	17.700	18.750	17.500	18.350	18.350	1,484,044
2023-11-13	16.250	17.850	16.250	17.150	17.150	1,709,000
2023-11-10	16.650	16.650	16.250	16.250	16.250	68,000
2023-11-09	16.600	16.900	16.600	16.650	16.650	115,661
2023-11-08	16.550	17.500	16.550	16.550	16.550	456,398
2023-11-07	16.400	16.650	16.350	16.550	16.550	55,152
2023-11-06	16.550	16.550	16.300	16.350	16.350	52,000

← NewerPage 12 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.