HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.000	18.000	17.600	17.650	17.650	743,303
2023-02-07	18.500	19.300	18.050	18.050	18.050	2,742,059
2023-02-06	17.000	18.450	17.000	18.450	18.450	1,113,053
2023-02-03	16.550	17.100	16.450	16.800	16.800	287,098
2023-02-02	16.700	16.700	16.200	16.650	16.650	168,100
2023-02-01	16.450	16.600	16.000	16.300	16.300	154,000
2023-01-31	16.500	17.100	16.400	16.400	16.400	324,000
2023-01-30	15.450	16.700	15.450	16.650	16.650	778,320
2023-01-17	14.900	16.300	14.650	15.400	15.039	344,075
2023-01-16	15.300	15.450	15.000	15.000	14.648	185,356
2023-01-13	15.400	15.800	15.400	15.450	15.087	92,463
2023-01-12	16.050	16.100	15.500	15.500	15.136	213,196
2023-01-11	16.300	16.300	15.900	15.950	15.576	146,590
2023-01-10	16.000	16.350	16.000	16.000	15.625	121,737
2023-01-09	16.300	16.500	16.000	16.000	15.625	209,933
2023-01-06	15.900	16.500	15.850	16.300	15.917	460,981
2023-01-05	16.350	16.350	15.800	15.900	15.527	352,720
2023-01-04	16.800	16.900	16.050	16.300	15.917	854,045
2023-01-03	16.000	16.700	15.850	16.700	16.308	948,522
2022-12-30	16.050	16.500	15.550	16.350	15.966	3,567,757
2022-12-29	14.850	16.000	14.700	16.000	15.625	4,101,264
2022-12-28	13.350	14.550	13.300	14.550	14.209	1,209,454
2022-12-27	13.150	13.350	13.000	13.250	12.939	141,316
2022-12-26	13.200	13.400	13.200	13.250	12.939	47,105
2022-12-23	13.100	13.100	12.700	13.050	12.744	47,105
2022-12-22	13.650	13.650	12.950	13.100	12.793	499,729
2022-12-21	12.800	13.450	12.700	13.450	13.134	679,959
2022-12-20	12.050	12.400	12.050	12.250	11.963	39,937
2022-12-19	12.450	12.450	12.200	12.200	11.914	31,746
2022-12-16	12.450	12.700	12.350	12.600	12.304	31,746
2022-12-15	12.500	12.650	12.450	12.550	12.255	19,457
2022-12-14	12.450	12.650	12.400	12.500	12.207	45,057
2022-12-13	12.550	12.650	12.400	12.500	12.207	51,201
2022-12-12	12.550	12.700	12.550	12.600	12.304	64,514
2022-12-09	12.900	13.100	12.700	12.800	12.500	204,807
2022-12-08	12.700	12.800	12.700	12.800	12.500	4,096
2022-12-07	12.700	12.850	12.600	12.800	12.500	25,600
2022-12-06	12.900	12.900	12.650	12.700	12.402	57,345
2022-12-05	12.850	12.900	12.550	12.900	12.597	56,321
2022-12-02	13.300	13.300	12.650	12.850	12.548	260,241
2022-12-01	13.550	13.550	13.300	13.300	12.988	79,021
2022-11-30	13.350	13.550	13.150	13.500	13.183	46,081
2022-11-29	13.200	13.400	13.050	13.300	12.988	209,927
2022-11-28	13.050	14.100	13.050	13.500	13.183	777,242
2022-11-25	13.000	13.050	12.800	12.850	12.548	6,144
2022-11-24	12.750	12.900	12.750	12.900	12.597	49,153
2022-11-23	12.600	12.700	12.500	12.700	12.402	12,324
2022-11-22	12.500	12.500	12.400	12.450	12.158	20,480
2022-11-21	12.600	12.600	12.500	12.500	12.207	6,144
2022-11-18	12.800	12.800	12.600	12.700	12.402	25,805
2022-11-17	12.600	12.850	12.450	12.800	12.500	90,115
2022-11-16	12.800	13.200	12.650	12.750	12.451	33,793
2022-11-15	13.200	13.200	12.900	13.100	12.793	17,418
2022-11-14	12.500	13.100	12.500	13.050	12.744	39,939
2022-11-11	12.750	13.100	12.600	12.700	12.402	65,538
2022-11-10	12.550	12.650	12.350	12.350	12.060	37,889
2022-11-09	12.450	12.850	12.450	12.500	12.207	118,788
2022-11-08	12.950	13.000	12.500	12.500	12.207	163,629
2022-11-07	13.250	14.100	13.250	13.250	12.939	524,510
2022-11-04	12.700	13.100	12.450	13.100	12.793	520,261

← NewerPage 16 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.