HORNG SHIUE HOLDING Co., Ltd. (TPE:2243)
Taiwan · Delayed Price · Currency is TWD 27.30
+2.45 (9.86%)
May 29, 2026, 1:30 PM CST
HORNG SHIUE HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.85 | 27.30 | 24.85 | 27.30 | 27.30 | 9.86% | 2,447,888 |
| May 28, 2026 | 24.05 | 25.95 | 24.05 | 24.85 | 24.85 | 4.63% | 1,550,575 |
| May 27, 2026 | 23.90 | 24.20 | 23.50 | 23.75 | 23.75 | 1.06% | 493,649 |
| May 26, 2026 | 23.55 | 24.00 | 23.00 | 23.50 | 23.50 | - | 610,555 |
| May 25, 2026 | 22.80 | 23.50 | 22.15 | 23.50 | 23.50 | 3.07% | 954,090 |
| May 22, 2026 | 22.45 | 22.95 | 22.20 | 22.80 | 22.80 | 3.64% | 627,322 |
| May 21, 2026 | 21.65 | 22.00 | 20.95 | 22.00 | 22.00 | 5.26% | 900,681 |
| May 20, 2026 | 21.55 | 21.95 | 20.90 | 20.90 | 20.90 | -3.24% | 600,912 |
| May 19, 2026 | 21.85 | 22.35 | 21.50 | 21.60 | 21.60 | -0.46% | 532,571 |
| May 18, 2026 | 21.30 | 22.65 | 20.95 | 21.70 | 21.70 | 2.36% | 876,240 |
| May 15, 2026 | 21.40 | 21.75 | 20.90 | 21.20 | 21.20 | 0.95% | 526,636 |
| May 14, 2026 | 21.95 | 21.95 | 21.00 | 21.00 | 21.00 | -3.23% | 728,154 |
| May 13, 2026 | 22.70 | 22.70 | 21.70 | 21.70 | 21.70 | -2.25% | 615,974 |
| May 12, 2026 | 21.65 | 22.80 | 21.05 | 22.20 | 22.20 | 2.54% | 1,438,943 |
| May 11, 2026 | 23.20 | 23.20 | 21.45 | 21.65 | 21.65 | -9.03% | 3,155,492 |
| May 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -9.85% | 2,037,725 |
| May 7, 2026 | 26.50 | 26.95 | 25.70 | 26.40 | 26.40 | - | 1,167,660 |
| May 6, 2026 | 26.10 | 26.55 | 25.30 | 26.40 | 26.40 | 1.54% | 930,278 |
| May 5, 2026 | 24.75 | 26.40 | 24.70 | 26.00 | 26.00 | 5.05% | 1,686,101 |
| May 4, 2026 | 28.50 | 28.55 | 24.55 | 24.75 | 24.75 | -9.17% | 4,059,440 |
| Apr 30, 2026 | 28.50 | 28.80 | 27.05 | 27.25 | 27.25 | -3.37% | 2,172,650 |
| Apr 29, 2026 | 27.15 | 28.80 | 26.95 | 28.20 | 28.20 | 2.92% | 3,869,657 |
| Apr 28, 2026 | 25.00 | 27.40 | 25.00 | 27.40 | 27.40 | 9.82% | 3,411,621 |
| Apr 27, 2026 | 24.45 | 25.25 | 23.90 | 24.95 | 24.95 | 2.89% | 1,375,608 |
| Apr 24, 2026 | 24.45 | 26.20 | 23.25 | 24.25 | 24.25 | 1.04% | 1,951,159 |
| Apr 23, 2026 | 23.85 | 24.25 | 23.05 | 24.00 | 24.00 | 1.48% | 1,476,919 |
| Apr 22, 2026 | 23.20 | 23.90 | 22.80 | 23.65 | 23.65 | 1.94% | 913,774 |
| Apr 21, 2026 | 22.35 | 23.45 | 22.25 | 23.20 | 23.20 | 4.74% | 977,587 |
| Apr 20, 2026 | 23.50 | 23.60 | 22.00 | 22.15 | 22.15 | -6.14% | 1,296,411 |
| Apr 17, 2026 | 23.20 | 24.00 | 22.60 | 23.60 | 23.60 | 1.72% | 1,065,940 |
| Apr 16, 2026 | 23.20 | 23.85 | 23.00 | 23.20 | 23.20 | 0.65% | 933,456 |
| Apr 15, 2026 | 23.60 | 23.80 | 22.35 | 23.05 | 23.05 | 0.22% | 1,139,478 |
| Apr 14, 2026 | 22.95 | 24.00 | 22.90 | 23.00 | 23.00 | 0.22% | 1,224,203 |
| Apr 13, 2026 | 22.10 | 23.65 | 21.90 | 22.95 | 22.95 | 2.23% | 1,230,047 |
| Apr 10, 2026 | 24.10 | 24.60 | 21.95 | 22.45 | 22.45 | -0.88% | 4,726,205 |
| Apr 9, 2026 | 21.00 | 22.65 | 20.80 | 22.65 | 22.65 | 9.95% | 1,768,976 |
| Apr 8, 2026 | 21.00 | 21.45 | 20.25 | 20.60 | 20.60 | -1.44% | 1,014,258 |
| Apr 7, 2026 | 19.65 | 21.30 | 18.55 | 20.90 | 20.90 | 5.03% | 1,565,397 |
| Apr 2, 2026 | 22.05 | 22.05 | 19.85 | 19.90 | 19.90 | -9.75% | 1,966,559 |
| Apr 1, 2026 | 21.20 | 22.75 | 21.20 | 22.05 | 22.05 | 1.15% | 844,262 |
| Mar 31, 2026 | 22.50 | 22.50 | 21.00 | 21.80 | 21.80 | -4.80% | 1,108,160 |
| Mar 30, 2026 | 20.10 | 22.90 | 20.10 | 22.90 | 22.90 | 9.83% | 1,658,158 |
| 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 |