HORNG SHIUE HOLDING Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 20.350 | 20.400 | 19.950 | 20.300 | 20.300 | 599,100 |
| 2024-10-30 | 20.750 | 20.900 | 19.700 | 20.150 | 20.150 | 1,804,000 |
| 2024-10-29 | 21.650 | 21.650 | 20.650 | 20.700 | 20.700 | 1,406,300 |
| 2024-10-28 | 22.200 | 22.250 | 21.550 | 21.650 | 21.650 | 889,173 |
| 2024-10-25 | 22.550 | 22.750 | 21.850 | 22.100 | 22.100 | 1,008,863 |
| 2024-10-24 | 23.000 | 23.000 | 22.300 | 22.500 | 22.500 | 1,005,000 |
| 2024-10-23 | 23.250 | 23.300 | 22.850 | 22.950 | 22.950 | 686,000 |
| 2024-10-22 | 23.800 | 23.800 | 22.950 | 23.000 | 23.000 | 865,000 |
| 2024-10-21 | 23.200 | 23.550 | 22.500 | 23.350 | 23.350 | 1,299,058 |
| 2024-10-18 | 23.900 | 23.900 | 23.150 | 23.300 | 23.300 | 719,050 |
| 2024-10-17 | 23.200 | 23.900 | 23.050 | 23.450 | 23.450 | 902,070 |
| 2024-10-16 | 23.000 | 23.300 | 22.700 | 23.000 | 23.000 | 1,036,099 |
| 2024-10-15 | 23.750 | 23.950 | 22.800 | 22.800 | 22.800 | 2,298,100 |
| 2024-10-14 | 23.600 | 24.000 | 22.850 | 23.300 | 23.300 | 3,769,564 |
| 2024-10-11 | 25.200 | 25.800 | 25.200 | 25.200 | 25.200 | 2,251,230 |
| 2024-10-09 | 29.900 | 30.500 | 27.650 | 27.950 | 27.950 | 5,407,195 |
| 2024-10-08 | 28.850 | 31.500 | 28.350 | 29.700 | 29.700 | 11,796,421 |
| 2024-10-07 | 27.800 | 29.500 | 27.350 | 28.850 | 28.850 | 5,794,176 |
| 2024-10-04 | 27.900 | 28.700 | 27.300 | 27.750 | 27.750 | 3,144,068 |
| 2024-10-01 | 29.200 | 29.800 | 27.150 | 28.450 | 28.450 | 9,443,236 |
| 2024-09-30 | 27.600 | 28.800 | 27.500 | 28.450 | 28.450 | 9,091,458 |
| 2024-09-27 | 25.700 | 26.450 | 25.350 | 26.250 | 26.250 | 1,907,019 |
| 2024-09-26 | 27.300 | 27.300 | 25.600 | 25.650 | 25.650 | 3,902,120 |
| 2024-09-25 | 27.900 | 28.200 | 27.000 | 27.400 | 27.400 | 3,732,528 |
| 2024-09-24 | 26.700 | 28.500 | 26.500 | 27.400 | 27.400 | 5,663,357 |
| 2024-09-23 | 26.700 | 27.750 | 26.050 | 26.800 | 26.800 | 3,998,200 |
| 2024-09-20 | 28.000 | 28.400 | 26.050 | 26.400 | 26.400 | 7,053,089 |
| 2024-09-19 | 25.900 | 28.600 | 25.400 | 27.900 | 27.900 | 15,013,835 |
| 2024-09-18 | 24.350 | 26.400 | 23.950 | 26.200 | 26.200 | 11,817,502 |
| 2024-09-16 | 23.550 | 25.000 | 23.200 | 24.000 | 24.000 | 2,751,014 |
| 2024-09-13 | 23.000 | 23.900 | 22.850 | 23.250 | 23.250 | 1,339,100 |
| 2024-09-12 | 23.200 | 23.800 | 22.350 | 22.800 | 22.800 | 1,800,087 |
| 2024-09-11 | 24.500 | 24.600 | 22.500 | 22.800 | 22.800 | 4,463,150 |
| 2024-09-10 | 23.400 | 23.500 | 23.000 | 23.500 | 23.500 | 1,078,040 |
| 2024-09-09 | 21.900 | 22.050 | 21.200 | 21.400 | 21.400 | 1,431,050 |
| 2024-09-06 | 23.550 | 23.750 | 22.300 | 22.400 | 22.400 | 1,331,326 |
| 2024-09-05 | 23.600 | 24.300 | 23.050 | 23.250 | 23.250 | 1,436,000 |
| 2024-09-04 | 22.900 | 23.450 | 22.000 | 23.200 | 23.200 | 1,692,199 |
| 2024-09-03 | 24.250 | 25.550 | 24.000 | 24.000 | 24.000 | 3,344,000 |
| 2024-09-02 | 24.000 | 24.650 | 23.450 | 24.100 | 24.100 | 2,093,200 |
| 2024-08-30 | 24.200 | 24.200 | 23.150 | 23.500 | 23.500 | 2,145,245 |
| 2024-08-29 | 24.300 | 24.500 | 23.550 | 23.900 | 23.900 | 2,323,200 |
| 2024-08-28 | 25.050 | 25.750 | 24.150 | 24.300 | 24.300 | 4,094,070 |
| 2024-08-27 | 24.700 | 26.900 | 24.600 | 25.800 | 25.800 | 3,971,300 |
| 2024-08-26 | 25.850 | 26.400 | 24.700 | 24.700 | 24.700 | 2,156,510 |
| 2024-08-23 | 25.000 | 26.400 | 24.500 | 25.800 | 25.800 | 2,855,000 |
| 2024-08-22 | 25.850 | 26.650 | 25.400 | 25.400 | 25.400 | 2,319,050 |
| 2024-08-21 | 26.000 | 26.800 | 25.250 | 25.700 | 25.700 | 3,475,000 |
| 2024-08-20 | 27.700 | 27.800 | 26.050 | 26.200 | 26.200 | 7,172,162 |
| 2024-08-19 | 29.600 | 30.150 | 27.600 | 28.600 | 28.600 | 12,409,280 |
| 2024-08-16 | 26.050 | 28.250 | 26.000 | 28.250 | 28.250 | 5,967,828 |
| 2024-08-15 | 24.000 | 25.700 | 23.650 | 25.700 | 25.700 | 7,210,101 |
| 2024-08-14 | 24.250 | 25.000 | 22.350 | 23.400 | 23.400 | 7,293,054 |
| 2024-08-13 | 22.900 | 24.450 | 22.550 | 23.700 | 23.700 | 7,702,250 |
| 2024-08-12 | 24.700 | 24.700 | 24.700 | 24.700 | 24.700 | 1,938,133 |
| 2024-08-09 | 29.750 | 31.500 | 27.200 | 27.400 | 27.400 | 17,343,504 |
| 2024-08-08 | 26.250 | 28.850 | 25.500 | 28.850 | 28.850 | 6,915,572 |
| 2024-08-07 | 26.250 | 26.250 | 25.200 | 26.250 | 26.250 | 1,816,000 |
| 2024-08-06 | 27.100 | 27.100 | 23.550 | 23.900 | 23.900 | 1,275,497 |
| 2024-08-05 | 28.050 | 28.050 | 26.150 | 26.150 | 26.150 | 1,086,088 |
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.