HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.450	25.250	23.900	24.950	24.950	1,369,675
2026-04-24	24.450	26.200	23.250	24.250	24.250	1,943,320
2026-04-23	23.850	24.250	23.050	24.000	24.000	1,470,650
2026-04-22	23.200	23.900	22.800	23.650	23.650	910,118
2026-04-21	22.350	23.450	22.250	23.200	23.200	974,000
2026-04-20	23.500	23.600	22.000	22.150	22.150	1,287,327
2026-04-17	23.200	24.000	22.600	23.600	23.600	1,062,441
2026-04-16	23.200	23.850	23.000	23.200	23.200	927,696
2026-04-15	23.600	23.800	22.350	23.050	23.050	1,135,000
2026-04-14	22.950	24.000	22.900	23.000	23.000	1,178,050
2026-04-13	22.100	23.650	21.900	22.950	22.950	1,215,548
2026-04-10	24.100	24.600	21.950	22.450	22.450	4,211,010
2026-04-09	21.000	22.650	20.800	22.650	22.650	1,762,348
2026-04-08	21.000	21.450	20.250	20.600	20.600	1,010,623
2026-04-07	19.650	21.300	18.550	20.900	20.900	1,560,760
2026-04-02	22.050	22.050	19.850	19.900	19.900	1,961,010
2026-04-01	21.200	22.750	21.200	22.050	22.050	840,640
2026-03-31	22.500	22.500	21.000	21.800	21.800	1,100,141
2026-03-30	20.100	22.900	20.100	22.900	22.900	1,650,400
2026-03-27	20.000	20.850	20.000	20.850	20.850	788,070
2026-03-26	20.650	20.800	20.300	20.650	20.650	831,006
2026-03-25	20.000	20.850	20.000	20.750	20.750	1,183,231
2026-03-24	19.750	19.750	18.850	19.350	19.350	517,000
2026-03-23	18.500	19.000	18.000	19.000	19.000	780,003
2026-03-20	19.800	20.400	19.350	19.500	19.500	892,000
2026-03-19	19.200	20.000	18.550	19.700	19.700	2,210,176
2026-03-18	20.700	20.700	19.500	20.500	20.500	5,306,118
2026-03-17	18.850	18.850	18.850	18.850	18.850	717,300
2026-03-16	16.850	17.150	15.900	17.150	17.150	2,063,301
2026-03-13	16.800	16.800	15.000	15.600	15.600	3,620,381
2026-03-12	15.300	15.300	15.300	15.300	15.300	858,576
2026-03-11	13.950	13.950	13.950	13.950	13.950	610,458
2026-03-10	12.700	12.700	12.700	12.700	12.700	390,646
2026-03-09	11.800	11.800	11.500	11.550	11.550	493,200
2026-03-06	11.950	12.000	11.900	11.900	11.900	346,000
2026-03-05	11.800	11.950	11.700	11.950	11.950	475,146
2026-03-04	11.750	11.900	11.650	11.800	11.800	221,000
2026-03-03	12.050	12.100	11.800	11.850	11.850	286,125
2026-03-02	12.200	12.200	11.900	12.050	12.050	414,183
2026-02-26	11.850	12.200	11.850	12.200	12.200	194,000
2026-02-25	12.200	12.200	12.000	12.050	12.050	212,348
2026-02-24	12.200	12.200	12.050	12.150	12.150	333,500
2026-02-23	12.000	12.200	11.900	12.200	12.200	583,140
2026-02-11	11.600	11.850	11.600	11.850	11.850	189,095
2026-02-10	11.600	11.850	11.600	11.650	11.650	224,000
2026-02-09	11.450	11.650	11.450	11.550	11.550	37,000
2026-02-06	11.650	11.700	11.500	11.600	11.600	161,000
2026-02-05	11.650	11.950	11.600	11.700	11.700	253,000
2026-02-04	11.300	11.700	11.300	11.700	11.700	198,000
2026-02-03	10.600	11.500	10.600	11.300	11.300	151,000
2026-02-02	11.100	11.350	11.100	11.350	11.350	96,003
2026-01-30	11.450	11.450	11.150	11.350	11.350	233,000
2026-01-29	11.550	11.550	11.300	11.450	11.450	143,000
2026-01-28	11.700	11.850	11.400	11.550	11.550	307,000
2026-01-27	11.450	12.100	11.350	11.700	11.700	437,000
2026-01-26	11.350	11.400	11.150	11.350	11.350	160,000
2026-01-23	11.500	11.500	11.200	11.300	11.300	162,000
2026-01-22	11.400	11.450	11.250	11.400	11.400	170,000
2026-01-21	11.500	11.500	11.200	11.250	11.250	279,000
2026-01-20	11.900	11.900	11.400	11.600	11.600	368,000

← NewerPage 3 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.