HORNG SHIUE HOLDING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	11.30	11.40	11.20	11.35	11.35	0.44%	140,040
Jan 5, 2026	11.45	11.45	11.30	11.30	11.30	-1.31%	160,680
Jan 2, 2026	11.45	11.55	11.40	11.45	11.45	-	76,537
Dec 31, 2025	11.40	11.55	11.40	11.45	11.45	-0.87%	91,789
Dec 30, 2025	11.60	11.60	11.40	11.55	11.55	-1.28%	158,191
Dec 29, 2025	11.60	11.90	11.60	11.70	11.70	-0.85%	93,826
Dec 26, 2025	11.65	11.90	11.65	11.80	11.80	1.72%	148,562
Dec 24, 2025	11.60	11.70	11.55	11.60	11.60	-	52,301
Dec 23, 2025	11.80	11.80	11.55	11.60	11.60	-0.85%	115,673
Dec 22, 2025	11.60	11.80	11.60	11.70	11.70	0.43%	71,809
Dec 19, 2025	11.85	11.85	11.55	11.65	11.65	-0.43%	84,886
Dec 18, 2025	11.45	11.80	11.45	11.70	11.70	0.43%	115,302
Dec 17, 2025	11.85	11.95	11.50	11.65	11.65	-1.69%	187,278
Dec 16, 2025	11.55	11.95	11.55	11.85	11.85	3.04%	127,150
Dec 15, 2025	11.65	12.05	11.50	11.50	11.50	-2.95%	255,324
Dec 12, 2025	11.85	12.30	11.70	11.85	11.85	2.60%	409,947
Dec 11, 2025	11.70	12.00	11.45	11.55	11.55	-3.75%	453,774
Dec 10, 2025	11.60	12.00	11.30	12.00	12.00	9.59%	424,939
Dec 9, 2025	10.90	11.15	10.90	10.95	10.95	-	146,253
Dec 8, 2025	10.90	11.25	10.90	10.95	10.95	-0.45%	78,170
Dec 5, 2025	10.85	11.15	10.85	11.00	11.00	-	47,463
Dec 4, 2025	11.10	11.50	11.00	11.00	11.00	1.38%	111,111
Dec 3, 2025	10.90	11.05	10.85	10.85	10.85	-0.46%	71,879
Dec 2, 2025	10.95	10.95	10.85	10.90	10.90	-0.46%	31,631