HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	55.000	55.000	51.500	52.200	52.200	525,019
2026-07-21	52.000	54.600	52.000	53.600	53.600	445,020
2026-07-20	50.600	52.900	48.500	51.800	51.800	829,019
2026-07-17	51.900	54.500	51.600	52.000	52.000	767,130
2026-07-16	51.300	54.900	51.000	53.000	53.000	711,028
2026-07-15	51.300	52.500	49.550	51.200	51.200	566,016
2026-07-14	48.600	51.700	47.650	51.200	51.200	1,361,245
2026-07-13	50.900	53.600	49.300	49.900	49.900	1,432,025
2026-07-10	51.000	51.000	51.000	51.000	51.000	0
2026-07-09	51.000	56.100	49.000	51.000	51.000	2,001,277
2026-07-08	54.100	55.300	53.500	53.500	53.500	1,735,065
2026-07-07	64.000	64.000	59.400	59.400	59.400	1,957,112
2026-07-06	67.800	67.800	65.500	66.000	66.000	347,000
2026-07-03	62.700	66.000	61.000	65.900	65.900	397,831
2026-07-02	63.900	63.900	60.500	62.700	62.700	316,440
2026-07-01	59.100	62.500	59.100	62.000	62.000	645,240
2026-06-30	56.800	57.000	54.300	57.000	57.000	410,007
2026-06-29	50.100	56.600	50.100	53.200	53.200	319,198
2026-06-26	60.900	60.900	53.000	53.000	53.000	667,803
2026-06-25	53.500	56.000	53.500	55.500	55.500	662,292
2026-06-24	46.400	51.200	46.400	51.000	51.000	707,854
2026-06-23	45.600	46.550	42.850	46.550	46.550	1,078,143
2026-06-22	50.000	50.000	46.550	46.550	46.550	2,288,454
2026-06-18	49.000	51.700	49.000	51.700	51.700	1,602,365
2026-06-17	43.500	48.200	42.650	47.000	47.000	2,206,098
2026-06-16	44.800	44.950	44.050	44.950	44.950	3,104,140
2026-06-15	39.300	40.900	39.000	40.900	40.900	3,088,003
2026-06-12	34.450	37.200	34.100	37.200	37.200	3,736,164
2026-06-11	30.800	33.850	30.300	33.850	33.850	4,366,000
2026-06-10	28.000	31.200	28.000	30.800	30.800	2,117,340
2026-06-09	27.850	28.500	27.500	28.500	28.500	989,040
2026-06-08	25.250	27.950	25.250	27.750	27.750	1,970,000
2026-06-05	27.550	29.100	27.550	28.050	28.050	1,840,149
2026-06-04	28.000	29.700	27.250	29.650	29.650	4,005,199
2026-06-03	27.950	28.100	26.350	27.000	27.000	1,115,459
2026-06-02	29.350	29.450	27.100	28.000	28.000	3,038,129
2026-06-01	27.300	30.000	27.200	29.950	29.950	3,582,000
2026-05-29	24.850	27.300	24.850	27.300	27.300	2,431,083
2026-05-28	24.050	25.950	24.050	24.850	24.850	1,535,053
2026-05-27	23.900	24.200	23.500	23.750	23.750	488,599
2026-05-26	23.550	24.000	23.000	23.500	23.500	608,199
2026-05-25	22.800	23.500	22.150	23.500	23.500	951,343
2026-05-22	22.450	22.950	22.200	22.800	22.800	626,000
2026-05-21	21.650	22.000	20.950	22.000	22.000	897,040
2026-05-20	21.550	21.950	20.900	20.900	20.900	598,000
2026-05-19	21.850	22.350	21.500	21.600	21.600	531,166
2026-05-18	21.300	22.650	20.950	21.700	21.700	874,076
2026-05-15	21.400	21.750	20.900	21.200	21.200	525,000
2026-05-14	21.950	21.950	21.000	21.000	21.000	725,012
2026-05-13	22.700	22.700	21.700	21.700	21.700	613,100
2026-05-12	21.650	22.800	21.050	22.200	22.200	1,430,030
2026-05-11	23.200	23.200	21.450	21.650	21.650	3,145,356
2026-05-08	23.800	23.800	23.800	23.800	23.800	2,027,500
2026-05-07	26.500	26.950	25.700	26.400	26.400	1,160,000
2026-05-06	26.100	26.550	25.300	26.400	26.400	925,100
2026-05-05	24.750	26.400	24.700	26.000	26.000	1,678,816
2026-05-04	28.500	28.550	24.550	24.750	24.750	4,040,000
2026-04-30	28.500	28.800	27.050	27.250	27.250	2,161,020
2026-04-29	27.150	28.800	26.950	28.200	28.200	3,854,795
2026-04-28	25.000	27.400	25.000	27.400	27.400	3,391,208

← NewerPage 2 of 5 · 243 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.