HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.400	15.800	15.400	15.650	15.283	35,841
2022-02-14	15.550	15.550	15.300	15.400	15.039	55,309
2022-02-11	16.000	16.200	15.450	15.700	15.332	107,523
2022-02-10	16.500	16.500	15.900	16.050	15.673	223,239
2022-02-09	17.000	17.050	16.600	16.850	16.455	95,235
2022-02-08	16.200	17.450	16.150	16.950	16.552	382,167
2022-02-07	15.600	15.900	15.600	15.900	15.527	16,384
2022-01-26	15.300	16.050	15.300	15.500	15.136	92,163
2022-01-25	15.900	15.900	15.200	15.250	14.892	76,836
2022-01-24	16.100	16.200	15.700	15.900	15.527	57,345
2022-01-21	16.850	16.850	16.300	16.350	15.966	101,481
2022-01-20	16.800	17.100	16.800	17.050	16.650	46,081
2022-01-19	17.350	17.350	16.850	16.850	16.455	67,791
2022-01-18	17.100	17.550	17.050	17.350	16.943	54,273
2022-01-17	17.250	17.250	16.750	16.900	16.503	161,899
2022-01-14	17.350	17.350	16.800	17.250	16.845	242,696
2022-01-13	17.450	17.750	17.350	17.400	16.992	186,794
2022-01-12	18.650	18.650	17.300	17.300	16.894	379,026
2022-01-11	18.100	19.250	18.000	18.500	18.066	869,406
2022-01-10	17.400	17.500	17.350	17.500	17.089	29,799
2022-01-07	17.850	17.850	17.300	17.350	16.943	125,034
2022-01-06	17.800	18.050	17.800	17.900	17.480	81,298
2022-01-05	18.100	18.250	17.700	17.800	17.382	207,059
2022-01-04	18.050	18.400	18.050	18.050	17.626	110,391
2022-01-03	18.650	18.650	18.000	18.100	17.675	236,552
2021-12-30	18.650	18.650	18.150	18.350	17.919	156,677
2021-12-29	18.400	18.600	18.200	18.600	18.163	121,860
2021-12-28	18.750	18.950	18.350	18.400	17.968	296,981
2021-12-27	18.650	19.000	18.550	18.700	18.261	205,840
2021-12-24	19.100	19.150	18.600	18.600	18.163	126,096
2021-12-23	19.350	19.350	19.050	19.100	18.652	148,485
2021-12-22	19.350	19.400	19.050	19.050	18.603	118,788
2021-12-21	20.000	20.000	19.000	19.350	18.896	358,480
2021-12-20	18.050	18.500	18.050	18.450	18.017	190,470
2021-12-17	19.400	19.400	18.250	18.500	18.066	442,402
2021-12-16	19.250	19.900	19.100	19.200	18.749	461,839
2021-12-15	18.900	19.000	18.800	18.850	18.408	150,533
2021-12-14	20.100	20.100	18.700	18.700	18.261	1,239,085
2021-12-13	19.400	20.750	19.100	20.100	19.628	2,133,260
2021-12-10	18.850	19.300	18.600	18.900	18.456	230,407
2021-12-09	19.250	19.500	18.800	18.850	18.408	234,504
2021-12-08	19.700	20.350	19.000	19.200	18.749	725,017
2021-12-07	19.150	20.450	19.150	19.300	18.847	1,186,856
2021-12-06	19.050	19.050	18.650	19.050	18.603	166,917
2021-12-03	18.500	19.500	18.450	18.950	18.505	467,984
2021-12-02	19.400	19.450	18.100	18.250	17.822	507,117
2021-12-01	19.950	20.450	19.050	19.400	18.945	1,965,328
2021-11-30	18.200	19.550	18.000	19.550	19.091	1,031,203
2021-11-29	18.100	18.100	17.450	17.800	17.382	233,480
2021-11-26	19.200	19.200	18.050	18.400	17.968	515,089
2021-11-25	19.300	20.250	19.000	19.400	18.945	1,501,271
2021-11-24	17.100	18.800	17.100	18.800	18.359	542,738
2021-11-23	17.850	17.900	17.100	17.100	16.699	232,456
2021-11-22	17.800	18.250	17.800	17.800	17.382	128,048
2021-11-19	18.200	18.200	17.600	17.800	17.382	203,783
2021-11-18	18.250	18.500	18.100	18.200	17.773	235,590
2021-11-17	18.300	18.600	18.100	18.100	17.675	220,167
2021-11-16	18.300	18.850	18.100	18.100	17.675	509,486
2021-11-15	19.700	19.900	18.450	18.600	18.163	591,892
2021-11-12	19.650	20.800	19.550	19.550	19.091	554,003

← NewerPage 20 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.