HORNG SHIUE HOLDING Co., Ltd. (TPE:2243)
Taiwan
· Delayed Price · Currency is TWD 28.20
+0.80 (2.92%)
Apr 29, 2026, 1:30 PM CST
HORNG SHIUE HOLDING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.15 | 27.15 | 26.95 | 27.10 | - | -1.09% | 311,000 |
| 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 |
| Mar 17, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 9.91% | 722,072 |
| Mar 16, 2026 | 16.85 | 17.15 | 15.90 | 17.15 | 17.15 | 9.94% | 2,074,326 |
| Mar 13, 2026 | 16.80 | 16.80 | 15.00 | 15.60 | 15.60 | 1.96% | 3,620,381 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.68% | 858,576 |
| Mar 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 9.84% | 610,458 |
| Mar 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 9.96% | 390,646 |
| 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 |