HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.350	13.350	12.300	12.500	12.500	462,000
2025-05-02	13.550	13.550	13.250	13.450	13.450	214,000
2025-04-30	13.700	13.900	13.250	13.300	13.300	468,000
2025-04-29	13.400	13.800	13.200	13.550	13.550	476,000
2025-04-28	13.500	13.500	13.100	13.350	13.350	284,000
2025-04-25	14.000	14.200	13.150	13.200	13.200	2,300,002
2025-04-24	12.450	13.400	12.450	13.400	13.400	729,000
2025-04-23	12.300	12.500	12.200	12.200	12.200	281,130
2025-04-22	12.100	12.300	11.950	12.050	12.050	259,454
2025-04-21	12.700	13.000	12.050	12.050	12.050	351,000
2025-04-18	13.000	13.200	12.650	12.750	12.750	462,000
2025-04-17	13.650	13.900	12.050	13.000	13.000	2,573,000
2025-04-16	12.950	12.950	12.950	12.950	12.950	274,000
2025-04-15	11.100	11.800	11.100	11.800	11.800	431,000
2025-04-14	10.900	10.950	10.500	10.750	10.750	641,400
2025-04-11	10.000	10.000	9.540	9.990	9.990	1,181,000
2025-04-10	10.550	11.100	10.550	10.600	10.600	1,464,000
2025-04-09	10.700	10.700	10.150	10.150	10.150	350,117
2025-04-08	11.250	11.450	11.250	11.250	11.250	500,240
2025-04-07	12.450	12.450	12.450	12.450	12.450	46,200
2025-04-02	14.000	14.050	13.700	13.800	13.800	119,001
2025-04-01	13.500	13.950	13.400	13.800	13.800	238,000
2025-03-31	13.150	13.650	13.000	13.250	13.250	909,150
2025-03-28	15.550	15.600	14.150	14.150	14.150	1,538,000
2025-03-27	15.700	15.750	15.650	15.700	15.700	75,000
2025-03-26	16.000	16.000	15.800	15.800	15.800	67,000
2025-03-25	15.700	16.200	15.700	15.850	15.850	168,000
2025-03-24	15.900	16.000	15.700	15.700	15.700	144,000
2025-03-21	15.800	16.100	15.800	15.900	15.900	146,000
2025-03-20	15.800	15.900	15.750	15.800	15.800	109,000
2025-03-19	15.950	16.000	15.650	15.650	15.650	224,001
2025-03-18	16.450	16.450	15.900	15.950	15.950	119,002
2025-03-17	15.950	16.050	15.850	15.950	15.950	71,001
2025-03-14	15.800	15.950	15.650	15.800	15.800	202,000
2025-03-13	16.400	16.450	15.800	15.800	15.800	269,000
2025-03-12	16.100	16.500	16.100	16.300	16.300	143,000
2025-03-11	16.300	16.400	15.900	16.100	16.100	424,000
2025-03-10	16.650	16.900	16.550	16.800	16.800	165,542
2025-03-07	16.800	17.100	16.650	16.650	16.650	390,000
2025-03-06	17.050	17.100	16.850	17.000	17.000	201,000
2025-03-05	17.250	17.350	17.000	17.100	17.100	200,000
2025-03-04	16.900	17.400	16.800	17.250	17.250	153,000
2025-03-03	17.200	17.250	16.800	17.050	17.050	241,000
2025-02-27	17.600	17.800	17.400	17.450	17.450	322,020
2025-02-26	17.700	17.800	17.550	17.600	17.600	267,020
2025-02-25	18.050	18.050	17.750	17.750	17.750	131,000
2025-02-24	17.800	18.100	17.800	18.000	18.000	157,000
2025-02-21	17.800	18.000	17.650	17.800	17.800	285,000
2025-02-20	18.050	18.050	17.500	17.650	17.650	263,000
2025-02-19	17.800	18.450	17.800	18.000	18.000	388,000
2025-02-18	18.000	18.400	17.600	17.700	17.700	247,000
2025-02-17	17.850	17.850	17.550	17.800	17.800	138,000
2025-02-14	17.500	17.950	17.500	17.850	17.850	179,000
2025-02-13	17.300	17.750	17.300	17.600	17.600	324,000
2025-02-12	17.250	17.450	17.050	17.150	17.150	164,000
2025-02-11	17.250	17.250	17.000	17.150	17.150	94,000
2025-02-10	16.750	17.450	16.750	17.200	17.200	210,000
2025-02-07	17.200	17.750	17.150	17.400	17.400	171,201
2025-02-06	16.850	17.500	16.800	17.200	17.200	243,000
2025-02-05	16.550	16.950	16.550	16.800	16.800	167,000

← NewerPage 7 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.