HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	15.650	15.900	15.550	15.550	15.185	158,725
2022-05-13	15.450	15.950	15.450	15.600	15.234	521,233
2022-05-12	15.700	15.950	15.450	15.450	15.087	836,636
2022-05-11	16.200	16.250	15.650	15.700	15.332	232,456
2022-05-10	16.050	16.600	15.800	16.000	15.625	445,455
2022-05-09	15.850	16.000	15.450	15.850	15.478	369,676
2022-05-06	16.100	16.100	15.800	15.900	15.527	67,586
2022-05-05	16.800	16.800	16.400	16.400	16.015	109,571
2022-05-04	16.450	16.700	16.050	16.350	15.966	786,459
2022-05-03	15.700	16.650	15.300	16.300	15.917	577,619
2022-04-29	15.750	16.050	15.700	15.700	15.332	97,283
2022-04-28	15.550	16.200	15.500	15.700	15.332	137,220
2022-04-27	16.000	16.000	15.350	15.350	14.990	157,701
2022-04-26	16.400	16.400	15.950	16.050	15.673	169,989
2022-04-25	17.000	17.100	16.000	16.050	15.673	656,407
2022-04-22	18.050	18.600	17.650	17.650	17.236	586,774
2022-04-21	18.700	18.700	18.000	18.150	17.724	806,939
2022-04-20	19.000	19.900	17.700	18.900	18.456	4,633,816
2022-04-19	16.500	18.150	16.500	18.150	17.724	12,370,302
2022-04-18	16.200	16.750	15.900	16.500	16.113	1,080,152
2022-04-15	16.300	16.650	16.300	16.350	15.966	128,004
2022-04-14	16.900	17.400	16.500	16.650	16.259	1,997,923
2022-04-13	16.850	17.400	16.800	17.300	16.894	1,648,696
2022-04-12	16.350	16.850	16.300	16.650	16.259	783,387
2022-04-11	17.250	17.350	16.500	16.650	16.259	392,205
2022-04-08	16.150	17.300	16.100	16.700	16.308	304,240
2022-04-07	16.700	17.200	16.000	16.000	15.625	334,859
2022-04-06	16.500	16.950	16.350	16.500	16.113	449,551
2022-04-01	17.400	17.900	16.900	16.900	16.503	392,205
2022-03-31	18.000	18.600	17.200	17.400	16.992	1,396,875
2022-03-30	20.450	20.500	18.000	18.000	17.578	3,751,553
2022-03-29	17.750	18.700	17.550	18.700	18.261	1,360,194
2022-03-28	15.650	17.050	15.500	17.000	16.601	3,859,645
2022-03-25	15.900	16.500	15.600	15.800	15.429	2,162,762
2022-03-24	16.100	16.600	16.050	16.300	15.917	1,872,960
2022-03-23	16.500	16.650	15.900	16.050	15.673	1,041,443
2022-03-22	15.800	16.400	15.800	16.350	15.966	173,061
2022-03-21	16.600	17.250	15.950	16.100	15.722	1,392,718
2022-03-18	15.100	16.050	15.000	16.050	15.673	1,264,683
2022-03-17	13.550	14.600	13.550	14.600	14.257	376,845
2022-03-16	13.800	13.800	13.300	13.300	12.988	62,466
2022-03-15	13.600	13.700	13.300	13.700	13.378	61,544
2022-03-14	13.500	13.600	13.300	13.350	13.037	54,324
2022-03-11	13.900	14.300	13.750	13.850	13.525	104,456
2022-03-10	13.900	14.550	13.750	13.950	13.623	116,813
2022-03-09	13.450	13.800	13.300	13.300	12.988	60,418
2022-03-08	14.200	14.350	13.150	13.400	13.086	310,385
2022-03-07	14.850	15.000	14.050	14.200	13.867	69,634
2022-03-04	15.100	15.400	14.700	14.850	14.502	71,682
2022-03-03	15.350	15.450	15.350	15.400	15.039	34,817
2022-03-02	15.700	15.700	15.200	15.350	14.990	23,586
2022-03-01	15.800	15.950	15.450	15.650	15.283	106,499
2022-02-25	15.400	15.400	14.950	15.050	14.697	58,437
2022-02-24	15.450	15.750	15.200	15.400	15.039	1,011,746
2022-02-23	15.350	16.000	15.300	15.700	15.332	755,738
2022-02-22	15.600	15.600	15.000	15.200	14.843	44,033
2022-02-21	15.300	15.800	15.300	15.550	15.185	34,817
2022-02-18	15.450	15.450	15.200	15.400	15.039	31,745
2022-02-17	15.600	15.700	15.450	15.450	15.087	48,129
2022-02-16	15.900	16.050	15.500	15.500	15.136	50,177

← NewerPage 19 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.