HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.600	17.150	16.600	16.600	16.210	144,388
2022-08-08	16.750	16.950	16.450	16.800	16.406	1,431,601
2022-08-05	17.100	17.250	16.750	16.800	16.406	628,778
2022-08-04	16.250	17.200	15.850	16.950	16.552	1,981,508
2022-08-03	17.000	17.650	16.200	16.800	16.406	2,137,161
2022-08-02	16.600	17.450	16.350	17.300	16.894	1,451,058
2022-08-01	16.000	17.100	15.450	17.100	16.699	1,868,864
2022-07-29	15.750	16.100	15.450	15.700	15.332	485,403
2022-07-28	15.050	15.850	15.050	15.400	15.039	978,977
2022-07-27	14.650	15.100	14.600	15.100	14.746	149,509
2022-07-26	14.900	15.250	14.650	14.650	14.306	160,773
2022-07-25	14.750	15.150	14.700	15.000	14.648	140,292
2022-07-22	14.850	15.050	14.650	14.750	14.404	106,499
2022-07-21	15.250	15.250	14.900	15.000	14.648	101,379
2022-07-20	14.950	15.550	14.900	15.100	14.746	193,542
2022-07-19	14.850	15.050	14.850	14.850	14.502	69,634
2022-07-18	14.900	15.100	14.800	14.850	14.502	88,067
2022-07-15	14.800	15.100	14.750	14.850	14.502	48,129
2022-07-14	14.550	14.900	14.500	14.900	14.550	48,129
2022-07-13	15.200	15.200	14.800	14.900	14.550	86,018
2022-07-12	15.000	15.000	14.150	14.400	14.062	72,745
2022-07-11	15.150	15.800	14.800	15.150	14.794	223,239
2022-07-08	14.500	15.050	14.400	14.450	14.111	129,028
2022-07-07	14.000	14.650	14.000	14.500	14.160	77,826
2022-07-06	14.150	14.400	13.850	13.950	13.623	79,874
2022-07-05	15.000	15.050	14.250	14.400	14.062	39,938
2022-07-04	13.900	14.900	13.700	14.650	14.306	130,052
2022-07-01	14.600	14.800	13.800	13.900	13.574	277,513
2022-06-30	15.850	15.900	14.800	14.900	14.550	284,681
2022-06-29	16.200	16.200	15.900	16.000	15.625	102,403
2022-06-28	16.600	16.600	16.200	16.200	15.820	108,547
2022-06-27	16.300	16.850	16.300	16.600	16.210	121,860
2022-06-24	16.050	16.600	16.050	16.200	15.820	111,619
2022-06-23	16.000	16.400	15.850	16.000	15.625	114,691
2022-06-22	16.800	16.800	15.800	15.950	15.576	187,408
2022-06-21	16.150	17.100	15.650	16.800	16.406	209,927
2022-06-20	16.850	16.850	15.650	15.850	15.478	363,532
2022-06-17	16.400	16.950	16.050	16.850	16.455	201,734
2022-06-16	17.300	17.500	16.500	16.500	16.113	254,984
2022-06-15	17.050	17.450	16.850	17.050	16.650	366,401
2022-06-14	17.100	18.000	17.050	17.200	16.796	683,031
2022-06-13	18.550	20.300	17.500	17.500	17.089	3,004,538
2022-06-10	18.100	19.150	18.050	18.550	18.115	1,048,718
2022-06-09	17.700	18.000	17.700	18.000	17.578	120,836
2022-06-08	17.850	18.150	17.750	17.750	17.333	137,220
2022-06-07	17.650	18.100	17.600	17.800	17.382	190,471
2022-06-06	18.600	18.600	17.800	17.850	17.431	228,360
2022-06-02	18.400	18.450	18.050	18.200	17.773	186,374
2022-06-01	18.650	18.850	18.100	18.250	17.822	397,325
2022-05-31	19.600	19.600	18.400	18.500	18.066	753,710
2022-05-30	19.300	19.800	18.600	19.550	19.091	1,138,829
2022-05-27	18.150	19.600	18.150	18.900	18.456	1,713,211
2022-05-26	18.700	18.700	18.050	18.200	17.773	506,897
2022-05-25	17.850	18.850	17.400	18.150	17.724	1,275,948
2022-05-24	19.550	19.950	17.600	17.800	17.382	3,776,642
2022-05-23	19.100	20.250	19.050	19.550	19.091	6,384,871
2022-05-20	17.100	18.450	16.750	18.450	18.017	1,274,924
2022-05-19	16.100	16.850	16.050	16.800	16.406	88,067
2022-05-18	16.100	16.950	16.100	16.700	16.308	327,752
2022-05-17	15.950	16.150	15.900	16.050	15.673	84,994

← NewerPage 18 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.