HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	19.600	19.600	18.550	18.600	18.600	376,300
2023-05-10	19.400	19.950	19.350	19.750	19.750	146,000
2023-05-09	19.900	19.900	19.250	19.400	19.400	188,000
2023-05-08	19.900	19.900	19.650	19.650	19.650	177,000
2023-05-05	19.750	19.950	19.550	19.650	19.650	151,040
2023-05-04	20.100	20.100	19.300	19.600	19.600	408,000
2023-05-03	20.700	21.300	19.500	19.800	19.800	828,086
2023-05-02	21.150	21.500	20.500	20.600	20.600	479,007
2023-04-28	21.000	21.500	20.700	21.000	21.000	242,096
2023-04-27	21.250	21.250	20.550	20.900	20.900	191,000
2023-04-26	20.350	21.000	20.200	20.850	20.850	350,250
2023-04-25	20.800	21.100	20.100	20.250	20.250	375,088
2023-04-24	20.000	21.100	20.000	20.600	20.600	340,000
2023-04-21	21.250	21.250	20.400	20.600	20.600	448,176
2023-04-20	21.500	21.650	21.050	21.050	21.050	475,000
2023-04-19	22.450	22.450	21.300	21.500	21.500	944,502
2023-04-18	23.000	23.050	22.050	22.100	22.100	676,133
2023-04-17	22.400	23.000	22.100	22.800	22.800	1,095,100
2023-04-14	22.500	22.950	21.950	21.950	21.950	752,448
2023-04-13	22.500	22.650	22.000	22.500	22.500	469,000
2023-04-12	22.000	22.800	22.000	22.500	22.500	549,280
2023-04-11	22.300	22.450	22.000	22.050	22.050	691,081
2023-04-10	21.000	22.950	21.000	22.650	22.650	1,505,083
2023-04-07	21.350	21.650	21.000	21.050	21.050	406,000
2023-04-06	21.750	21.900	20.700	21.150	21.150	1,653,496
2023-03-31	21.500	22.150	21.100	21.700	21.700	1,287,520
2023-03-30	22.200	22.450	21.250	21.300	21.300	1,906,130
2023-03-29	22.350	22.700	22.150	22.200	22.200	582,178
2023-03-28	22.550	22.850	22.100	22.250	22.250	1,090,480
2023-03-27	22.650	23.250	22.250	22.400	22.400	1,091,480
2023-03-24	23.850	23.850	22.600	22.700	22.700	1,987,000
2023-03-23	23.950	24.550	23.300	23.400	23.400	2,192,043
2023-03-22	23.750	24.300	23.000	23.950	23.950	1,411,250
2023-03-21	24.200	24.450	23.250	23.550	23.550	2,431,000
2023-03-20	24.650	24.950	23.800	23.800	23.800	4,720,627
2023-03-17	23.500	25.350	23.450	24.500	24.500	6,499,863
2023-03-16	23.300	24.500	22.800	23.100	23.100	4,187,581
2023-03-15	22.200	24.100	22.200	23.750	23.750	5,183,757
2023-03-14	21.650	22.800	21.500	21.950	21.950	1,526,200
2023-03-13	21.600	22.100	20.000	21.650	21.650	2,524,923
2023-03-10	21.850	23.450	21.850	22.000	22.000	3,021,656
2023-03-09	23.000	24.750	21.750	22.500	22.500	9,597,176
2023-03-08	20.850	22.900	20.550	22.900	22.900	5,088,740
2023-03-07	20.450	21.750	19.900	20.850	20.850	3,297,296
2023-03-06	19.250	20.750	19.000	20.750	20.750	3,074,204
2023-03-03	19.100	19.450	18.900	18.900	18.900	700,182
2023-03-02	19.200	19.550	18.800	19.100	19.100	1,096,093
2023-03-01	19.700	20.650	19.050	19.050	19.050	2,048,757
2023-02-24	18.750	20.500	18.550	19.700	19.700	3,898,488
2023-02-23	17.900	19.450	17.900	18.800	18.800	3,702,884
2023-02-22	17.200	17.900	17.050	17.750	17.750	1,895,629
2023-02-21	17.700	17.700	17.400	17.400	17.400	381,566
2023-02-20	17.200	17.500	17.150	17.500	17.500	700,720
2023-02-17	17.100	18.050	17.100	17.200	17.200	1,995,748
2023-02-16	18.050	18.050	17.600	17.600	17.600	651,089
2023-02-15	18.300	18.550	17.850	18.100	18.100	623,133
2023-02-14	17.850	18.300	17.600	18.300	18.300	874,208
2023-02-13	18.300	19.350	17.850	17.850	17.850	4,473,000
2023-02-10	18.050	18.200	17.600	17.600	17.600	536,030
2023-02-09	17.650	18.300	17.050	18.050	18.050	1,230,050

← NewerPage 15 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.