HORNG SHIUE HOLDING Co., Ltd. (TPE:2243)
Taiwan
· Delayed Price · Currency is TWD 12.70
+1.15 (9.96%)
Mar 10, 2026, 1:30 PM CST
HORNG SHIUE HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 1, 2025 | 11.00 | 11.00 | 10.80 | 10.95 | 10.95 | -0.45% | 51,028 |
| Nov 28, 2025 | 11.05 | 11.15 | 10.95 | 11.00 | 11.00 | - | 56,580 |
| Nov 27, 2025 | 10.95 | 11.00 | 10.85 | 11.00 | 11.00 | -0.90% | 89,374 |
| Nov 26, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | -0.45% | 26,327 |
| Nov 25, 2025 | 10.60 | 11.15 | 10.60 | 11.15 | 11.15 | 5.69% | 94,537 |
| Nov 24, 2025 | 10.50 | 10.80 | 10.50 | 10.55 | 10.55 | - | 46,214 |
| Nov 21, 2025 | 10.70 | 10.80 | 10.50 | 10.55 | 10.55 | -1.86% | 251,357 |
| Nov 20, 2025 | 10.75 | 10.85 | 10.75 | 10.75 | 10.75 | - | 51,613 |
| Nov 19, 2025 | 10.75 | 10.85 | 10.70 | 10.75 | 10.75 | - | 51,208 |
| Nov 18, 2025 | 10.85 | 11.10 | 10.75 | 10.75 | 10.75 | -0.92% | 146,920 |
| Nov 17, 2025 | 10.95 | 11.10 | 10.85 | 10.85 | 10.85 | -2.25% | 214,143 |
| Nov 14, 2025 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -1.33% | 344,628 |
| Nov 13, 2025 | 11.35 | 11.40 | 11.15 | 11.25 | 11.25 | -2.60% | 449,070 |
| Nov 12, 2025 | 11.75 | 11.75 | 11.50 | 11.55 | 11.55 | -1.28% | 395,037 |
| Nov 11, 2025 | 11.75 | 11.80 | 11.70 | 11.70 | 11.70 | -0.43% | 45,586 |
| Nov 10, 2025 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | 66,460 |
| Nov 7, 2025 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | -2.88% | 919,724 |
| Nov 6, 2025 | 12.25 | 12.30 | 12.15 | 12.15 | 12.15 | - | 133,713 |
| Nov 5, 2025 | 12.10 | 12.30 | 12.05 | 12.15 | 12.15 | 0.41% | 115,579 |
| Nov 4, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -2.02% | 134,349 |
| Nov 3, 2025 | 12.35 | 12.50 | 12.20 | 12.35 | 12.35 | - | 158,623 |
| Oct 31, 2025 | 12.15 | 12.50 | 12.00 | 12.35 | 12.35 | 2.07% | 125,512 |
| Oct 30, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | 0.41% | 125,262 |
| Oct 29, 2025 | 12.15 | 12.20 | 11.95 | 12.05 | 12.05 | -0.41% | 192,350 |
| Oct 28, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | - | 62,690 |
| Oct 27, 2025 | 12.25 | 12.30 | 12.05 | 12.10 | 12.10 | -1.22% | 160,644 |
| Oct 23, 2025 | 12.40 | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 80,946 |
| Oct 22, 2025 | 12.30 | 12.60 | 12.25 | 12.40 | 12.40 | 0.81% | 124,064 |
| Oct 21, 2025 | 12.50 | 12.60 | 12.25 | 12.30 | 12.30 | -1.20% | 155,605 |
| Oct 20, 2025 | 12.15 | 12.65 | 12.10 | 12.45 | 12.45 | 1.22% | 229,097 |
| Oct 17, 2025 | 12.35 | 12.55 | 12.20 | 12.30 | 12.30 | -0.40% | 182,114 |
| Oct 16, 2025 | 12.40 | 12.60 | 12.30 | 12.35 | 12.35 | -1.20% | 225,607 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -3.85% | 351,673 |
| Oct 14, 2025 | 13.00 | 13.75 | 12.90 | 13.00 | 13.00 | 0.39% | 1,024,693 |
| Oct 13, 2025 | 11.75 | 12.95 | 11.75 | 12.95 | 12.95 | 9.75% | 1,322,650 |
| Oct 9, 2025 | 11.85 | 11.95 | 11.75 | 11.80 | 11.80 | -0.84% | 114,570 |
| Oct 8, 2025 | 11.90 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 76,488 |
| Oct 7, 2025 | 12.05 | 12.20 | 11.90 | 12.00 | 12.00 | 1.27% | 199,610 |
| Oct 3, 2025 | 11.85 | 11.95 | 11.80 | 11.85 | 11.85 | 0.42% | 58,248 |
| Oct 2, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.26% | 133,595 |