HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	16.200	16.500	16.150	16.500	16.500	54,000
2023-11-02	16.250	16.350	15.900	16.050	16.050	138,000
2023-11-01	16.150	16.300	16.050	16.200	16.200	52,000
2023-10-31	16.400	16.450	15.850	15.950	15.950	138,000
2023-10-30	16.200	16.450	16.100	16.300	16.300	56,000
2023-10-27	16.100	16.750	16.000	16.600	16.600	128,000
2023-10-26	16.350	16.400	16.050	16.100	16.100	101,000
2023-10-25	16.700	16.700	16.300	16.450	16.450	97,040
2023-10-24	17.250	17.500	16.300	16.400	16.400	465,028
2023-10-23	16.400	17.550	16.400	16.650	16.650	579,000
2023-10-20	16.200	16.900	16.000	16.600	16.600	217,000
2023-10-19	16.150	16.350	15.950	16.300	16.300	100,000
2023-10-18	16.500	16.500	15.950	16.000	16.000	159,500
2023-10-17	16.600	16.800	16.250	16.450	16.450	286,500
2023-10-16	16.300	16.800	16.250	16.250	16.250	300,000
2023-10-13	16.500	16.700	16.000	16.200	16.200	461,020
2023-10-12	17.700	17.700	16.650	16.700	16.700	1,188,480
2023-10-11	16.550	16.550	16.550	16.550	16.550	485,000
2023-10-06	14.900	15.300	14.700	15.050	15.050	73,031
2023-10-05	14.600	15.000	14.600	14.900	14.900	41,000
2023-10-04	14.550	14.550	14.150	14.500	14.500	76,000
2023-10-03	14.700	14.700	14.550	14.550	14.550	50,000
2023-10-02	15.150	15.150	14.400	14.450	14.450	339,000
2023-09-28	15.100	15.300	14.950	15.150	15.150	90,000
2023-09-27	15.350	15.500	15.150	15.150	15.150	67,000
2023-09-26	15.350	15.450	15.250	15.350	15.350	30,004
2023-09-25	15.450	15.500	15.250	15.300	15.300	124,000
2023-09-22	15.350	15.700	15.250	15.450	15.450	49,000
2023-09-21	15.250	15.550	15.250	15.350	15.350	42,000
2023-09-20	15.600	15.600	15.350	15.400	15.400	53,050
2023-09-19	15.950	15.950	15.650	15.700	15.700	52,999
2023-09-18	15.450	16.150	15.250	15.700	15.700	170,214
2023-09-15	15.750	15.800	15.200	15.450	15.450	228,000
2023-09-14	16.050	16.050	15.650	15.800	15.800	105,000
2023-09-13	16.700	16.700	15.700	15.700	15.700	489,050
2023-09-12	16.250	17.250	16.000	16.000	16.000	2,331,010
2023-09-11	16.100	16.650	15.650	15.700	15.700	519,000
2023-09-08	15.300	15.300	15.100	15.200	15.200	61,000
2023-09-07	15.600	15.600	15.200	15.200	15.200	80,050
2023-09-06	15.550	15.600	15.200	15.500	15.500	81,000
2023-09-05	15.400	15.850	15.350	15.400	15.400	139,000
2023-09-04	16.050	16.050	15.450	15.450	15.450	189,434
2023-09-01	14.900	16.200	14.900	16.050	16.050	1,011,305
2023-08-31	14.800	14.900	14.700	14.750	14.750	75,050
2023-08-30	14.500	14.950	14.450	14.500	14.500	275,317
2023-08-29	14.900	14.950	14.500	14.500	14.500	99,211
2023-08-28	15.100	15.100	14.600	14.600	14.600	71,000
2023-08-25	15.150	15.150	14.700	14.750	14.750	63,222
2023-08-24	15.000	15.150	14.800	14.900	14.900	90,050
2023-08-23	14.700	15.050	14.500	15.000	15.000	212,000
2023-08-22	15.400	15.400	14.700	14.700	14.700	137,000
2023-08-21	15.300	16.200	15.000	15.100	15.100	600,000
2023-08-18	15.300	15.350	14.850	14.950	14.950	126,000
2023-08-17	15.400	15.650	15.200	15.300	15.300	133,000
2023-08-16	15.150	16.250	15.050	15.400	15.400	773,407
2023-08-15	14.000	15.100	13.750	14.950	14.950	265,001
2023-08-14	14.050	14.150	13.400	13.750	13.750	444,000
2023-08-11	15.050	15.050	14.300	14.300	14.300	321,000
2023-08-10	15.250	15.400	14.650	14.750	14.750	524,000
2023-08-09	16.200	16.200	15.500	15.550	15.550	109,066

← NewerPage 13 of 21 · 1,216 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.