HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.400	12.500	12.250	12.250	12.250	76,000
2025-10-22	12.300	12.600	12.250	12.400	12.400	121,100
2025-10-21	12.500	12.600	12.250	12.300	12.300	151,000
2025-10-20	12.150	12.650	12.100	12.450	12.450	226,000
2025-10-17	12.350	12.550	12.200	12.300	12.300	179,000
2025-10-16	12.400	12.600	12.300	12.350	12.350	223,000
2025-10-15	12.800	12.800	12.400	12.500	12.500	349,000
2025-10-14	13.000	13.750	12.900	13.000	13.000	1,018,050
2025-10-13	11.750	12.950	11.750	12.950	12.950	1,313,119
2025-10-09	11.850	11.950	11.750	11.800	11.800	113,000
2025-10-08	11.900	12.000	11.850	11.900	11.900	76,000
2025-10-07	12.050	12.200	11.900	12.000	12.000	198,000
2025-10-03	11.850	11.950	11.800	11.850	11.850	58,000
2025-10-02	12.000	12.000	11.800	11.800	11.800	132,000
2025-10-01	12.000	12.000	11.800	11.950	11.950	84,257
2025-09-30	12.000	12.050	11.850	11.850	11.850	127,000
2025-09-29	11.850	11.850	11.850	11.850	11.850	0
2025-09-26	12.100	12.100	11.750	11.850	11.850	220,204
2025-09-25	12.050	12.300	11.950	12.050	12.050	176,050
2025-09-24	11.950	12.500	11.900	12.050	12.050	274,000
2025-09-23	12.000	12.100	11.800	11.800	11.800	284,090
2025-09-22	12.000	12.050	11.850	11.850	11.850	310,000
2025-09-19	11.900	11.900	11.700	11.850	11.850	565,432
2025-09-18	11.550	12.050	11.550	11.900	11.900	705,000
2025-09-17	11.500	12.050	11.500	11.700	11.700	175,000
2025-09-16	11.550	11.750	11.550	11.650	11.650	200,000
2025-09-15	12.000	12.050	11.500	11.700	11.700	227,000
2025-09-12	11.800	12.050	11.800	11.900	11.900	352,000
2025-09-11	12.150	12.350	11.650	11.750	11.750	477,050
2025-09-10	12.500	12.600	11.650	12.150	12.150	961,000
2025-09-09	13.450	13.450	12.600	12.700	12.700	824,000
2025-09-08	13.600	13.900	13.300	13.400	13.400	564,000
2025-09-05	13.950	14.000	13.200	13.300	13.300	1,184,025
2025-09-04	13.950	14.600	13.500	14.250	14.250	2,321,001
2025-09-03	16.100	16.100	14.050	14.050	14.050	2,464,658
2025-09-02	15.600	15.600	15.450	15.600	15.600	775,015
2025-09-01	14.000	14.200	13.700	14.200	14.200	1,673,000
2025-08-29	12.850	12.950	12.850	12.950	12.950	727,009
2025-08-28	12.100	12.500	11.800	11.800	11.800	1,416,000
2025-08-27	12.100	12.100	12.100	12.100	12.100	422,000
2025-08-26	11.050	11.050	10.850	11.000	11.000	72,000
2025-08-25	11.000	11.200	10.850	10.950	10.950	276,000
2025-08-22	11.450	11.450	10.950	11.050	11.050	190,000
2025-08-21	11.300	11.400	11.000	11.300	11.300	243,000
2025-08-20	12.000	12.050	11.000	11.000	11.000	1,065,009
2025-08-19	10.500	11.600	10.500	11.600	11.600	624,201
2025-08-18	10.600	10.700	10.450	10.550	10.550	144,000
2025-08-15	11.000	11.000	10.450	10.600	10.600	542,000
2025-08-14	10.500	10.600	10.300	10.300	10.300	185,000
2025-08-13	10.300	10.750	10.250	10.350	10.350	229,000
2025-08-12	10.400	10.400	10.200	10.250	10.250	80,000
2025-08-11	10.450	10.500	10.300	10.300	10.300	77,000
2025-08-08	10.450	10.450	10.250	10.450	10.450	73,050
2025-08-07	10.500	10.500	10.300	10.300	10.300	137,000
2025-08-06	10.450	10.500	10.350	10.400	10.400	47,039
2025-08-05	10.650	10.650	10.450	10.450	10.450	159,000
2025-08-04	10.100	10.500	10.100	10.400	10.400	184,000
2025-08-01	9.960	10.350	9.960	10.050	10.050	154,440
2025-07-31	10.600	10.650	10.150	10.200	10.200	301,811
2025-07-30	10.650	10.700	10.550	10.650	10.650	171,000

← NewerPage 5 of 21 · 1,216 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.