HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.900	11.900	11.400	11.600	11.600	368,000
2026-01-19	12.000	12.250	11.850	12.000	12.000	505,000
2026-01-16	11.300	11.850	11.300	11.800	11.800	550,000
2026-01-15	11.250	11.350	11.200	11.300	11.300	92,000
2026-01-14	11.250	11.300	11.050	11.250	11.250	165,009
2026-01-13	11.650	11.700	11.200	11.250	11.250	208,005
2026-01-12	11.550	11.550	11.250	11.400	11.400	155,000
2026-01-09	11.500	11.500	11.200	11.450	11.450	160,000
2026-01-08	11.350	11.500	11.250	11.400	11.400	104,000
2026-01-07	11.350	11.350	11.150	11.250	11.250	192,000
2026-01-06	11.300	11.400	11.200	11.350	11.350	138,000
2026-01-05	11.450	11.450	11.300	11.300	11.300	160,000
2026-01-02	11.450	11.550	11.400	11.450	11.450	74,000
2025-12-31	11.400	11.550	11.400	11.450	11.450	89,000
2025-12-30	11.600	11.600	11.400	11.550	11.550	155,000
2025-12-29	11.600	11.900	11.600	11.700	11.700	92,696
2025-12-26	11.650	11.900	11.650	11.800	11.800	147,300
2025-12-24	11.600	11.700	11.550	11.600	11.600	50,000
2025-12-23	11.800	11.800	11.550	11.600	11.600	110,000
2025-12-22	11.600	11.800	11.600	11.700	11.700	71,000
2025-12-19	11.850	11.850	11.550	11.650	11.650	83,000
2025-12-18	11.450	11.800	11.450	11.700	11.700	115,000
2025-12-17	11.850	11.950	11.500	11.650	11.650	185,000
2025-12-16	11.550	11.950	11.550	11.850	11.850	125,000
2025-12-15	11.650	12.050	11.500	11.500	11.500	253,000
2025-12-12	11.850	12.300	11.700	11.850	11.850	406,000
2025-12-11	11.700	12.000	11.450	11.550	11.550	452,000
2025-12-10	11.600	12.000	11.300	12.000	12.000	420,000
2025-12-09	10.900	11.150	10.900	10.950	10.950	145,520
2025-12-08	10.900	11.250	10.900	10.950	10.950	76,000
2025-12-05	10.850	11.150	10.850	11.000	11.000	47,000
2025-12-04	11.100	11.500	11.000	11.000	11.000	109,000
2025-12-03	10.900	11.050	10.850	10.850	10.850	69,000
2025-12-02	10.950	10.950	10.850	10.900	10.900	30,000
2025-12-01	11.000	11.000	10.800	10.950	10.950	50,348
2025-11-28	11.050	11.150	10.950	11.000	11.000	54,000
2025-11-27	10.950	11.000	10.850	11.000	11.000	87,000
2025-11-26	10.900	11.100	10.900	11.100	11.100	24,000
2025-11-25	10.600	11.150	10.600	11.150	11.150	92,000
2025-11-24	10.500	10.800	10.500	10.550	10.550	45,000
2025-11-21	10.700	10.800	10.500	10.550	10.550	249,000
2025-11-20	10.750	10.850	10.750	10.750	10.750	50,000
2025-11-19	10.750	10.850	10.700	10.750	10.750	50,000
2025-11-18	10.850	11.100	10.750	10.750	10.750	146,000
2025-11-17	10.950	11.100	10.850	10.850	10.850	212,374
2025-11-14	11.000	11.200	11.000	11.100	11.100	342,000
2025-11-13	11.350	11.400	11.150	11.250	11.250	446,000
2025-11-12	11.750	11.750	11.500	11.550	11.550	392,168
2025-11-11	11.750	11.800	11.700	11.700	11.700	42,786
2025-11-10	12.000	12.000	11.750	11.750	11.750	65,000
2025-11-07	12.000	12.000	11.750	11.800	11.800	918,000
2025-11-06	12.250	12.300	12.150	12.150	12.150	133,000
2025-11-05	12.100	12.300	12.050	12.150	12.150	114,000
2025-11-04	12.500	12.500	12.100	12.100	12.100	133,348
2025-11-03	12.350	12.500	12.200	12.350	12.350	157,292
2025-10-31	12.150	12.500	12.000	12.350	12.350	124,000
2025-10-30	12.250	12.250	12.000	12.100	12.100	122,000
2025-10-29	12.150	12.200	11.950	12.050	12.050	188,000
2025-10-28	12.100	12.300	12.100	12.100	12.100	62,000
2025-10-27	12.250	12.300	12.050	12.100	12.100	157,135

← NewerPage 4 of 5 · 244 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.