HORNG SHIUE HOLDING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	49.00	51.70	49.00	51.70	51.70	10.00%	1,614,835
Jun 17, 2026	43.50	48.20	42.65	47.00	47.00	4.56%	2,219,163
Jun 16, 2026	44.80	44.95	44.05	44.95	44.95	9.90%	3,124,210
Jun 15, 2026	39.30	40.90	39.00	40.90	40.90	9.95%	3,098,658
Jun 12, 2026	34.45	37.20	34.10	37.20	37.20	9.90%	3,763,311
Jun 11, 2026	30.80	33.85	30.30	33.85	33.85	9.90%	4,387,150
Jun 10, 2026	28.00	31.20	28.00	30.80	30.80	8.07%	2,128,874
Jun 9, 2026	27.85	28.50	27.50	28.50	28.50	2.70%	992,978
Jun 8, 2026	25.25	27.95	25.25	27.75	27.75	-1.07%	1,974,871
Jun 5, 2026	27.55	29.10	27.55	28.05	28.05	-5.40%	1,848,401
Jun 4, 2026	28.00	29.70	27.25	29.65	29.65	9.81%	4,018,447
Jun 3, 2026	27.95	28.10	26.35	27.00	27.00	-3.57%	1,123,766
Jun 2, 2026	29.35	29.45	27.10	28.00	28.00	-6.51%	3,049,156
Jun 1, 2026	27.30	30.00	27.20	29.95	29.95	9.71%	3,608,920
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