HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.900	11.950	10.900	11.950	11.670	92,163
2022-11-02	10.800	10.950	10.700	10.900	10.644	33,793
2022-11-01	10.800	10.800	10.700	10.800	10.547	66,562
2022-10-31	10.800	10.800	10.700	10.750	10.498	19,456
2022-10-28	10.850	10.850	10.700	10.700	10.449	26,624
2022-10-27	11.100	11.100	10.950	11.050	10.791	73,730
2022-10-26	11.000	11.050	10.950	11.000	10.742	8,192
2022-10-25	11.250	11.350	10.700	11.100	10.840	68,610
2022-10-24	11.250	11.450	11.200	11.200	10.937	35,841
2022-10-21	12.000	12.000	11.100	11.100	10.840	159,755
2022-10-20	12.050	12.200	11.900	12.000	11.718	41,985
2022-10-19	12.400	12.600	12.250	12.300	12.011	51,201
2022-10-18	12.300	12.400	12.200	12.250	11.963	45,057
2022-10-17	12.500	12.500	12.200	12.300	12.011	33,793
2022-10-14	12.550	12.800	12.500	12.650	12.353	50,177
2022-10-13	13.350	13.450	12.250	12.450	12.158	188,422
2022-10-12	13.550	13.700	13.300	13.450	13.134	242,696
2022-10-11	13.850	13.850	13.400	13.550	13.232	176,134
2022-10-07	13.800	14.100	13.800	14.050	13.720	29,697
2022-10-06	14.000	14.050	13.950	14.000	13.671	31,745
2022-10-05	13.950	14.350	13.950	13.950	13.623	223,239
2022-10-04	14.000	14.050	13.900	13.950	13.623	27,648
2022-10-03	13.850	14.000	13.800	13.900	13.574	29,697
2022-09-30	13.700	14.050	13.700	13.950	13.623	24,576
2022-09-29	13.750	14.250	13.750	14.050	13.720	114,691
2022-09-28	14.150	14.150	13.650	13.650	13.330	90,115
2022-09-27	14.200	14.300	14.150	14.250	13.916	34,817
2022-09-26	14.400	14.450	14.000	14.100	13.769	38,913
2022-09-23	14.700	14.800	14.400	14.500	14.160	580,628
2022-09-22	14.250	14.900	14.100	14.600	14.257	303,114
2022-09-21	14.950	14.950	14.200	14.300	13.964	101,379
2022-09-20	14.300	14.750	14.300	14.500	14.160	165,893
2022-09-19	15.100	15.100	14.600	14.600	14.257	84,037
2022-09-16	15.250	15.300	15.100	15.150	14.794	29,697
2022-09-15	14.800	15.700	14.800	15.300	14.941	116,740
2022-09-14	14.900	15.000	14.600	14.800	14.453	162,821
2022-09-13	15.000	15.150	14.950	15.050	14.697	67,586
2022-09-12	15.200	15.200	14.800	15.000	14.648	77,826
2022-09-08	15.000	15.100	14.850	15.000	14.648	134,148
2022-09-07	15.450	15.450	14.950	14.950	14.599	376,850
2022-09-06	15.750	15.900	15.400	15.400	15.039	89,091
2022-09-05	15.750	15.900	15.600	15.650	15.283	370,700
2022-09-02	15.700	15.900	15.500	15.750	15.380	199,686
2022-09-01	15.800	15.800	15.600	15.600	15.234	52,225
2022-08-31	15.850	16.000	15.500	15.800	15.429	117,764
2022-08-30	15.500	15.850	15.500	15.850	15.478	38,913
2022-08-29	15.850	15.950	15.450	15.450	15.087	160,824
2022-08-26	16.500	16.850	15.850	16.250	15.869	1,081,381
2022-08-25	15.750	16.000	15.700	15.800	15.429	51,201
2022-08-24	15.800	16.150	15.650	15.700	15.332	87,043
2022-08-23	16.050	16.300	15.800	15.800	15.429	673,815
2022-08-22	16.200	16.650	16.050	16.450	16.064	592,916
2022-08-19	16.650	16.800	16.450	16.450	16.064	124,932
2022-08-18	16.200	16.900	16.200	16.600	16.210	181,254
2022-08-17	16.150	16.400	16.000	16.100	15.722	295,983
2022-08-16	15.950	16.550	15.950	16.200	15.820	345,160
2022-08-15	16.300	16.900	15.950	16.200	15.820	1,407,024
2022-08-12	16.100	16.700	15.650	16.300	15.917	1,648,696
2022-08-11	17.300	17.400	15.950	16.000	15.625	1,117,222
2022-08-10	16.600	18.000	16.600	17.700	17.285	1,214,505

← NewerPage 17 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.