HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.950	16.000	15.500	15.900	15.900	207,000
2023-08-07	15.800	16.150	15.500	15.950	15.950	219,100
2023-08-04	15.700	15.850	15.500	15.700	15.700	98,003
2023-08-02	15.850	15.950	15.500	15.650	15.650	242,000
2023-08-01	16.100	16.100	15.800	15.900	15.900	111,000
2023-07-31	16.150	16.400	15.800	16.050	16.050	189,000
2023-07-28	16.400	16.400	15.850	16.150	16.150	99,000
2023-07-27	16.450	16.750	16.350	16.400	16.400	177,000
2023-07-26	16.300	16.550	16.300	16.400	16.400	41,000
2023-07-25	16.550	16.950	16.400	16.400	16.400	182,020
2023-07-24	16.650	16.650	16.400	16.550	16.550	178,000
2023-07-21	17.050	17.550	16.600	16.650	16.650	303,000
2023-07-20	16.900	17.050	16.600	16.700	16.700	103,000
2023-07-19	17.300	17.300	16.550	16.800	16.800	147,000
2023-07-18	17.250	17.300	16.500	17.100	17.100	290,002
2023-07-17	18.750	18.750	17.000	17.000	17.000	748,794
2023-07-14	15.700	17.100	15.550	17.100	17.100	362,088
2023-07-13	16.250	16.300	15.200	15.550	15.550	291,000
2023-07-12	16.900	16.950	16.250	16.250	16.250	163,110
2023-07-11	17.150	17.250	17.100	17.100	17.100	52,000
2023-07-10	16.400	17.150	16.400	16.900	16.900	66,000
2023-07-07	17.300	17.300	16.500	16.750	16.750	173,000
2023-07-06	17.600	17.650	17.300	17.300	17.300	88,000
2023-07-05	17.650	17.900	17.500	17.750	17.750	106,404
2023-07-04	17.950	17.950	17.650	17.650	17.650	119,125
2023-07-03	17.950	18.200	17.900	17.950	17.950	130,000
2023-06-30	18.000	18.150	17.900	18.000	18.000	65,000
2023-06-29	18.250	18.450	17.950	18.000	18.000	136,270
2023-06-28	18.850	18.850	18.200	18.250	18.250	66,120
2023-06-27	18.350	18.600	18.250	18.350	18.350	78,000
2023-06-26	18.500	18.900	18.500	18.600	18.600	59,000
2023-06-21	18.950	19.000	18.750	19.000	19.000	42,000
2023-06-20	18.550	19.250	18.200	19.000	19.000	162,000
2023-06-19	19.000	19.050	18.750	18.850	18.850	118,001
2023-06-16	19.550	19.600	19.100	19.150	19.150	120,000
2023-06-15	19.600	19.700	19.300	19.500	19.500	81,000
2023-06-14	19.800	19.800	19.250	19.500	19.500	161,000
2023-06-13	20.200	20.200	19.400	19.500	19.500	167,030
2023-06-12	20.100	20.850	19.800	19.800	19.800	704,060
2023-06-09	18.950	20.350	18.950	19.700	19.700	673,050
2023-06-08	18.700	18.750	18.500	18.550	18.550	43,000
2023-06-07	18.700	18.800	18.600	18.700	18.700	42,000
2023-06-06	19.100	19.250	18.850	18.850	18.850	141,000
2023-06-05	18.500	18.900	18.500	18.900	18.900	112,000
2023-06-02	18.400	18.550	18.300	18.500	18.500	133,058
2023-06-01	18.500	18.600	18.350	18.400	18.400	71,010
2023-05-31	18.250	18.550	18.250	18.550	18.550	77,000
2023-05-30	18.500	18.550	18.100	18.150	18.150	79,000
2023-05-29	18.200	18.600	18.200	18.500	18.500	119,017
2023-05-26	19.000	19.000	18.200	18.200	18.200	161,000
2023-05-25	18.600	19.200	18.600	18.650	18.650	93,000
2023-05-24	19.100	19.100	18.450	18.850	18.850	135,000
2023-05-23	19.100	19.300	19.000	19.100	19.100	139,000
2023-05-22	18.950	19.200	18.900	19.100	19.100	119,000
2023-05-19	18.800	19.400	18.700	18.800	18.800	167,000
2023-05-18	19.350	19.550	18.900	18.950	18.950	298,100
2023-05-17	18.400	19.500	18.350	19.250	19.250	469,000
2023-05-16	18.000	18.500	17.700	18.200	18.200	345,000
2023-05-15	18.400	18.500	17.900	18.100	18.100	431,218
2023-05-12	18.600	18.900	18.250	18.250	18.250	329,000

← NewerPage 14 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.