HORNG SHIUE HOLDING Co., Ltd. (TPE:2243)
Taiwan · Delayed Price · Currency is TWD 39.85
-4.40 (-9.94%)
Jul 30, 2026, 1:30 PM CST
HORNG SHIUE HOLDING Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 45.30 | 45.90 | 39.85 | 40.40 | - | -8.70% | 915,827 |
| Jul 29, 2026 | 48.85 | 48.85 | 42.65 | 44.25 | 44.25 | -6.45% | 812,457 |
| Jul 28, 2026 | 47.95 | 47.95 | 45.95 | 47.30 | 47.30 | -1.46% | 414,471 |
| Jul 27, 2026 | 50.00 | 50.40 | 47.40 | 48.00 | 48.00 | -4.76% | 509,524 |
| Jul 24, 2026 | 53.00 | 53.00 | 49.25 | 50.40 | 50.40 | -7.35% | 1,013,094 |
| Jul 23, 2026 | 52.20 | 57.40 | 52.20 | 54.40 | 54.40 | 4.21% | 1,039,054 |
| Jul 22, 2026 | 55.00 | 55.00 | 51.50 | 52.20 | 52.20 | -2.61% | 528,498 |
| Jul 21, 2026 | 52.00 | 54.60 | 52.00 | 53.60 | 53.60 | 3.47% | 446,611 |
| Jul 20, 2026 | 50.60 | 52.90 | 48.50 | 51.80 | 51.80 | -0.38% | 833,848 |
| Jul 17, 2026 | 51.90 | 54.50 | 51.60 | 52.00 | 52.00 | -1.89% | 772,791 |
| Jul 16, 2026 | 51.30 | 54.90 | 51.00 | 53.00 | 53.00 | 3.52% | 713,411 |
| Jul 15, 2026 | 51.30 | 52.50 | 49.55 | 51.20 | 51.20 | - | 569,532 |
| Jul 14, 2026 | 48.60 | 51.70 | 47.65 | 51.20 | 51.20 | 2.61% | 1,368,655 |
| Jul 13, 2026 | 50.90 | 53.60 | 49.30 | 49.90 | 49.90 | -2.16% | 1,440,069 |
| Jul 9, 2026 | 51.00 | 56.10 | 49.00 | 51.00 | 51.00 | -4.67% | 2,016,643 |
| Jul 8, 2026 | 54.10 | 55.30 | 53.50 | 53.50 | 53.50 | -9.93% | 1,747,002 |
| Jul 7, 2026 | 64.00 | 64.00 | 59.40 | 59.40 | 59.40 | -10.00% | 1,979,069 |
| Jul 6, 2026 | 67.80 | 67.80 | 65.50 | 66.00 | 66.00 | 0.15% | 352,233 |
| Jul 3, 2026 | 62.70 | 66.00 | 61.00 | 65.90 | 65.90 | 5.10% | 402,619 |
| Jul 2, 2026 | 63.90 | 63.90 | 60.50 | 62.70 | 62.70 | 1.13% | 320,736 |
| Jul 1, 2026 | 59.10 | 62.50 | 59.10 | 62.00 | 62.00 | 8.77% | 653,486 |
| Jun 30, 2026 | 56.80 | 57.00 | 54.30 | 57.00 | 57.00 | 7.14% | 415,135 |
| Jun 29, 2026 | 50.10 | 56.60 | 50.10 | 53.20 | 53.20 | 0.38% | 322,983 |
| Jun 26, 2026 | 60.90 | 60.90 | 53.00 | 53.00 | 53.00 | -4.50% | 674,117 |
| Jun 25, 2026 | 53.50 | 56.00 | 53.50 | 55.50 | 55.50 | 8.82% | 673,205 |
| Jun 24, 2026 | 46.40 | 51.20 | 46.40 | 51.00 | 51.00 | 9.56% | 716,951 |
| Jun 23, 2026 | 45.60 | 46.55 | 42.85 | 46.55 | 46.55 | - | 1,084,327 |
| Jun 22, 2026 | 50.00 | 50.00 | 46.55 | 46.55 | 46.55 | -9.96% | 2,310,038 |
| 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 |