HORNG SHIUE HOLDING Co., Ltd. (TPE:2243)
Taiwan · Delayed Price · Currency is TWD 20.85
+0.20 (0.97%)
At close: Mar 27, 2026
HORNG SHIUE HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.00 | 20.85 | 20.00 | 20.85 | 20.85 | 0.97% | 791,545 |
| Mar 26, 2026 | 20.65 | 20.80 | 20.30 | 20.65 | 20.65 | -0.48% | 835,759 |
| Mar 25, 2026 | 20.00 | 20.85 | 20.00 | 20.75 | 20.75 | 7.24% | 1,189,336 |
| Mar 24, 2026 | 19.75 | 19.75 | 18.85 | 19.35 | 19.35 | 1.84% | 519,076 |
| Mar 23, 2026 | 18.50 | 19.00 | 18.00 | 19.00 | 19.00 | -2.56% | 783,225 |
| Mar 20, 2026 | 19.80 | 20.40 | 19.35 | 19.50 | 19.50 | -1.02% | 894,905 |
| Mar 19, 2026 | 19.20 | 20.00 | 18.55 | 19.70 | 19.70 | -3.90% | 2,219,375 |
| Mar 18, 2026 | 20.70 | 20.70 | 19.50 | 20.50 | 20.50 | 8.75% | 5,333,950 |
| Mar 17, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 9.91% | 722,072 |
| Mar 16, 2026 | 16.85 | 17.15 | 15.90 | 17.15 | 17.15 | 9.94% | 2,074,326 |
| Mar 13, 2026 | 16.80 | 16.80 | 15.00 | 15.60 | 15.60 | 1.96% | 3,620,381 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.68% | 858,576 |
| Mar 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 9.84% | 610,458 |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 9.96% | 390,646 |
| Mar 9, 2026 | 11.80 | 11.80 | 11.50 | 11.55 | 11.55 | -2.94% | 493,200 |
| Mar 6, 2026 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 347,609 |
| Mar 5, 2026 | 11.80 | 11.95 | 11.70 | 11.95 | 11.95 | 1.27% | 476,849 |
| Mar 4, 2026 | 11.75 | 11.90 | 11.65 | 11.80 | 11.80 | -0.42% | 223,082 |
| Mar 3, 2026 | 12.05 | 12.10 | 11.80 | 11.85 | 11.85 | -1.66% | 287,511 |
| Mar 2, 2026 | 12.20 | 12.20 | 11.90 | 12.05 | 12.05 | -1.23% | 415,856 |
| Feb 26, 2026 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 1.24% | 194,873 |
| Feb 25, 2026 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | -0.82% | 213,438 |
| Feb 24, 2026 | 12.20 | 12.20 | 12.05 | 12.15 | 12.15 | -0.41% | 335,359 |
| Feb 23, 2026 | 12.00 | 12.20 | 11.90 | 12.20 | 12.20 | 2.95% | 587,241 |
| Feb 11, 2026 | 11.60 | 11.85 | 11.60 | 11.85 | 11.85 | 1.72% | 190,767 |
| Feb 10, 2026 | 11.60 | 11.85 | 11.60 | 11.65 | 11.65 | 0.87% | 226,032 |
| Feb 9, 2026 | 11.45 | 11.65 | 11.45 | 11.55 | 11.55 | -0.43% | 37,330 |
| Feb 6, 2026 | 11.65 | 11.70 | 11.50 | 11.60 | 11.60 | -0.85% | 162,402 |
| Feb 5, 2026 | 11.65 | 11.95 | 11.60 | 11.70 | 11.70 | - | 255,560 |
| Feb 4, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | 3.54% | 201,868 |
| Feb 3, 2026 | 10.60 | 11.50 | 10.60 | 11.30 | 11.30 | -0.44% | 153,652 |
| Feb 2, 2026 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | - | 97,692 |
| Jan 30, 2026 | 11.45 | 11.45 | 11.15 | 11.35 | 11.35 | -0.87% | 233,319 |
| Jan 29, 2026 | 11.55 | 11.55 | 11.30 | 11.45 | 11.45 | -0.87% | 144,420 |
| Jan 28, 2026 | 11.70 | 11.85 | 11.40 | 11.55 | 11.55 | -1.28% | 310,397 |
| Jan 27, 2026 | 11.45 | 12.10 | 11.35 | 11.70 | 11.70 | 3.08% | 439,066 |
| Jan 26, 2026 | 11.35 | 11.40 | 11.15 | 11.35 | 11.35 | 0.44% | 160,809 |
| Jan 23, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 163,870 |
| Jan 22, 2026 | 11.40 | 11.45 | 11.25 | 11.40 | 11.40 | 1.33% | 170,457 |
| Jan 21, 2026 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | -3.02% | 279,889 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.40 | 11.60 | 11.60 | -3.33% | 369,364 |
| Jan 19, 2026 | 12.00 | 12.25 | 11.85 | 12.00 | 12.00 | 1.69% | 508,912 |
| Jan 16, 2026 | 11.30 | 11.85 | 11.30 | 11.80 | 11.80 | 4.42% | 553,340 |
| Jan 15, 2026 | 11.25 | 11.35 | 11.20 | 11.30 | 11.30 | 0.44% | 93,234 |
| Jan 14, 2026 | 11.25 | 11.30 | 11.05 | 11.25 | 11.25 | - | 167,345 |
| Jan 13, 2026 | 11.65 | 11.70 | 11.20 | 11.25 | 11.25 | -1.32% | 209,895 |
| Jan 12, 2026 | 11.55 | 11.55 | 11.25 | 11.40 | 11.40 | -0.44% | 157,953 |
| Jan 9, 2026 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | 0.44% | 161,720 |
| Jan 8, 2026 | 11.35 | 11.50 | 11.25 | 11.40 | 11.40 | 1.33% | 106,985 |
| Jan 7, 2026 | 11.35 | 11.35 | 11.15 | 11.25 | 11.25 | -0.88% | 193,920 |