HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	10.900	11.000	10.650	10.650	10.650	103,000
2025-07-28	10.950	11.000	10.850	10.850	10.850	78,000
2025-07-25	11.000	11.050	10.950	10.950	10.950	58,000
2025-07-24	11.100	11.100	10.950	10.950	10.950	89,000
2025-07-23	10.950	11.150	10.950	11.050	11.050	88,000
2025-07-22	11.200	11.350	10.900	10.900	10.900	305,000
2025-07-21	11.200	11.350	11.100	11.200	11.200	104,000
2025-07-18	11.600	11.600	11.150	11.200	11.200	151,000
2025-07-17	11.350	11.400	11.200	11.350	11.350	167,000
2025-07-16	11.250	11.300	11.150	11.200	11.200	145,000
2025-07-15	11.350	11.450	11.150	11.200	11.200	152,700
2025-07-14	11.700	11.850	11.250	11.300	11.300	192,000
2025-07-11	11.700	11.900	11.500	11.650	11.650	255,000
2025-07-10	11.750	11.750	11.450	11.500	11.500	109,000
2025-07-09	11.550	11.650	11.500	11.600	11.600	55,000
2025-07-08	11.900	12.000	11.500	11.550	11.550	255,000
2025-07-07	12.750	12.750	11.900	11.900	11.900	527,000
2025-07-04	12.150	12.350	11.850	12.050	12.050	360,001
2025-07-03	11.950	12.150	11.950	12.050	12.050	111,000
2025-07-02	11.900	12.100	11.850	11.850	11.850	79,000
2025-07-01	11.850	12.000	11.850	11.950	11.950	146,000
2025-06-30	12.450	12.450	11.800	11.850	11.850	190,000
2025-06-27	12.000	12.450	12.000	12.150	12.150	337,000
2025-06-26	11.700	12.700	11.500	12.100	12.100	1,512,025
2025-06-25	11.800	11.850	11.550	11.550	11.550	119,000
2025-06-24	11.650	11.900	11.550	11.750	11.750	182,070
2025-06-23	11.350	11.750	11.300	11.350	11.350	182,000
2025-06-20	11.900	11.950	11.500	11.750	11.750	188,000
2025-06-19	11.950	12.500	11.650	11.850	11.850	659,000
2025-06-18	12.050	12.150	11.850	11.850	11.850	491,050
2025-06-17	12.150	13.350	11.750	12.000	12.000	2,207,100
2025-06-16	11.600	12.350	11.600	12.350	12.350	1,141,000
2025-06-13	11.400	11.400	11.200	11.250	11.250	152,000
2025-06-12	11.500	11.550	11.400	11.400	11.400	82,000
2025-06-11	11.750	11.750	11.400	11.500	11.500	179,050
2025-06-10	11.500	11.900	11.500	11.650	11.650	159,148
2025-06-09	11.650	11.650	11.400	11.600	11.600	95,000
2025-06-06	12.100	12.100	11.550	11.650	11.650	141,000
2025-06-05	11.200	12.300	11.200	11.850	11.850	489,000
2025-06-04	11.000	11.250	11.000	11.200	11.200	125,000
2025-06-03	11.200	11.300	10.950	10.950	10.950	82,128
2025-06-02	11.700	11.700	11.000	11.100	11.100	156,186
2025-05-29	11.700	11.800	11.700	11.750	11.750	71,000
2025-05-28	12.000	12.050	11.700	11.700	11.700	123,000
2025-05-27	12.350	12.350	11.850	11.900	11.900	182,000
2025-05-26	12.450	12.500	12.350	12.350	12.350	53,000
2025-05-23	12.750	13.000	12.450	12.450	12.450	134,100
2025-05-22	12.500	12.700	12.400	12.550	12.550	95,000
2025-05-21	12.800	12.800	12.600	12.800	12.800	53,000
2025-05-20	13.100	13.100	12.500	12.800	12.800	113,000
2025-05-19	12.800	12.800	12.600	12.750	12.750	107,100
2025-05-16	13.200	13.200	12.850	12.850	12.850	92,000
2025-05-15	13.100	13.200	12.950	13.100	13.100	93,026
2025-05-14	13.100	13.350	13.100	13.150	13.150	81,000
2025-05-13	13.600	13.600	13.050	13.100	13.100	190,001
2025-05-12	13.000	13.250	13.000	13.150	13.150	109,100
2025-05-09	13.000	13.150	12.700	13.000	13.000	225,000
2025-05-08	12.700	12.900	12.650	12.800	12.800	139,030
2025-05-07	12.450	12.550	12.350	12.450	12.450	74,000
2025-05-06	12.350	12.750	12.350	12.650	12.650	120,000

← NewerPage 6 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.