HORNG SHIUE HOLDING Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	16.650	16.700	16.400	16.550	16.550	100,395
2025-02-03	16.850	16.900	16.200	16.750	16.750	306,000
2025-01-22	16.850	17.650	16.800	17.050	17.050	423,000
2025-01-21	17.100	17.200	16.700	16.750	16.750	175,150
2025-01-20	17.000	17.000	16.750	16.950	16.950	162,000
2025-01-17	17.100	17.300	16.600	16.950	16.950	372,000
2025-01-16	17.450	17.600	17.100	17.100	17.100	271,000
2025-01-15	17.350	17.350	17.000	17.350	17.350	255,000
2025-01-14	17.150	17.350	16.650	17.350	17.350	569,000
2025-01-13	18.300	18.300	17.150	17.150	17.150	2,868,000
2025-01-10	16.650	16.650	16.650	16.650	16.650	260,500
2025-01-09	15.350	15.650	15.150	15.150	15.150	814,200
2025-01-08	16.200	16.200	15.800	15.850	15.850	457,000
2025-01-07	16.600	16.600	16.150	16.200	16.200	270,000
2025-01-06	16.350	16.600	16.300	16.350	16.350	222,000
2025-01-03	17.000	17.000	16.400	16.400	16.400	343,000
2025-01-02	16.850	17.000	16.700	17.000	17.000	188,000
2024-12-31	17.150	17.150	16.800	16.900	16.900	183,000
2024-12-30	17.050	17.350	17.050	17.200	17.200	204,000
2024-12-27	17.350	17.450	17.050	17.100	17.100	336,000
2024-12-26	17.350	17.800	17.150	17.200	17.200	439,000
2024-12-25	17.150	17.550	17.100	17.250	17.250	392,000
2024-12-24	17.600	17.950	16.900	17.150	17.150	861,000
2024-12-23	18.600	19.250	17.150	17.500	17.500	3,232,009
2024-12-20	17.000	17.950	16.650	17.950	17.950	733,000
2024-12-19	16.400	16.600	16.300	16.350	16.350	303,000
2024-12-18	16.750	16.800	16.400	16.600	16.600	294,000
2024-12-17	16.650	16.900	16.550	16.600	16.600	192,000
2024-12-16	17.100	17.100	16.550	16.550	16.550	341,000
2024-12-13	17.500	17.500	16.700	16.800	16.800	727,020
2024-12-12	17.400	18.300	17.300	17.500	17.500	458,000
2024-12-11	17.500	17.600	17.250	17.300	17.300	307,000
2024-12-10	17.750	18.100	17.450	17.500	17.500	660,020
2024-12-09	18.300	18.300	17.900	18.000	18.000	347,045
2024-12-06	18.300	18.550	18.250	18.300	18.300	141,000
2024-12-05	18.700	18.700	18.250	18.250	18.250	268,000
2024-12-04	18.300	18.600	18.300	18.550	18.550	160,342
2024-12-03	18.300	18.750	18.250	18.300	18.300	245,000
2024-12-02	18.600	18.650	18.200	18.200	18.200	366,195
2024-11-29	18.450	18.750	18.350	18.750	18.750	106,061
2024-11-28	18.850	18.850	18.000	18.500	18.500	474,000
2024-11-27	19.400	19.400	18.700	18.900	18.900	430,000
2024-11-26	19.250	19.650	19.200	19.200	19.200	153,245
2024-11-25	19.250	19.700	19.250	19.350	19.350	191,145
2024-11-22	18.950	19.350	18.950	19.200	19.200	523,000
2024-11-21	19.050	19.250	18.800	18.900	18.900	392,000
2024-11-20	19.050	19.050	19.050	19.050	19.050	365,304
2024-11-19	19.300	19.550	19.300	19.400	19.400	180,000
2024-11-18	19.350	19.400	19.100	19.250	19.250	411,000
2024-11-15	19.500	20.200	19.500	19.600	19.600	340,000
2024-11-14	19.500	20.050	19.400	19.450	19.450	676,000
2024-11-13	20.050	20.200	19.350	19.350	19.350	921,000
2024-11-12	20.400	20.400	20.000	20.250	20.250	419,105
2024-11-11	21.700	21.700	20.000	20.500	20.500	1,119,000
2024-11-08	21.750	21.850	21.300	21.600	21.600	734,000
2024-11-07	21.600	22.300	21.350	21.600	21.600	873,004
2024-11-06	22.000	22.500	21.600	21.600	21.600	1,431,020
2024-11-05	20.500	22.300	20.500	21.700	21.700	1,617,000
2024-11-04	20.300	21.500	20.000	20.500	20.500	1,008,100
2024-11-01	20.350	20.400	19.950	20.300	20.300	599,100

← NewerPage 8 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.