Sino Horizon Holdings Limited (TPE:2923)
Taiwan
· Delayed Price · Currency is TWD 21.75
+0.85 (4.07%)
At close: Dec 5, 2025
Sino Horizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.20 | 22.10 | 21.05 | 21.75 | 21.75 | 4.07% | 43,369 |
| Dec 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 2,015 |
| Dec 3, 2025 | 20.85 | 21.15 | 20.85 | 20.90 | 20.90 | -0.48% | 17,277 |
| Dec 2, 2025 | 20.25 | 21.15 | 20.25 | 21.00 | 21.00 | 5.00% | 16,294 |
| Dec 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.68% | 10,332 |
| Nov 28, 2025 | 19.60 | 21.25 | 19.60 | 20.55 | 20.55 | 1.48% | 30,920 |
| Nov 27, 2025 | 20.60 | 20.95 | 20.25 | 20.25 | 20.25 | -3.11% | 9,471 |
| Nov 26, 2025 | 20.80 | 21.10 | 20.40 | 20.90 | 20.90 | 3.72% | 21,502 |
| Nov 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - | 5,760 |
| Nov 24, 2025 | 19.90 | 20.35 | 19.75 | 20.15 | 20.15 | 2.54% | 38,394 |
| Nov 21, 2025 | 20.10 | 20.10 | 19.65 | 19.65 | 19.65 | -1.50% | 16,349 |
| Nov 20, 2025 | 19.75 | 20.00 | 19.60 | 19.95 | 19.95 | 1.01% | 11,110 |
| Nov 19, 2025 | 19.00 | 19.90 | 19.00 | 19.75 | 19.75 | 2.33% | 20,093 |
| Nov 18, 2025 | 19.50 | 19.55 | 19.30 | 19.30 | 19.30 | -3.98% | 31,992 |
| Nov 17, 2025 | 19.80 | 20.60 | 19.80 | 20.10 | 20.10 | 1.52% | 34,058 |
| Nov 14, 2025 | 20.30 | 20.30 | 19.60 | 19.80 | 19.80 | -2.94% | 38,489 |
| Nov 13, 2025 | 20.05 | 20.40 | 20.05 | 20.40 | 20.40 | 1.49% | 11,511 |
| Nov 12, 2025 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 2.55% | 2,401 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.49% | 2,477 |
| Nov 10, 2025 | 19.85 | 20.20 | 19.80 | 20.10 | 20.10 | 1.52% | 12,348 |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.25% | 3,011 |
| Nov 6, 2025 | 19.25 | 20.20 | 19.25 | 20.05 | 20.05 | 4.16% | 48,551 |
| Nov 5, 2025 | 20.10 | 20.10 | 19.00 | 19.25 | 19.25 | -4.70% | 55,917 |
| Nov 4, 2025 | 19.75 | 20.20 | 19.75 | 20.20 | 20.20 | 0.75% | 27,157 |
| Nov 3, 2025 | 20.60 | 20.60 | 20.05 | 20.05 | 20.05 | - | 5,503 |
| Oct 31, 2025 | 20.25 | 20.60 | 20.00 | 20.05 | 20.05 | 0.50% | 17,834 |
| Oct 30, 2025 | 21.00 | 21.00 | 19.90 | 19.95 | 19.95 | -5.23% | 53,623 |
| Oct 29, 2025 | 20.80 | 21.45 | 20.80 | 21.05 | 21.05 | 2.43% | 48,149 |
| Oct 28, 2025 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 1.48% | 5,418 |
| Oct 27, 2025 | 20.40 | 20.45 | 20.05 | 20.25 | 20.25 | 2.02% | 42,076 |
| Oct 23, 2025 | 19.90 | 20.30 | 19.85 | 19.85 | 19.85 | -0.50% | 29,754 |
| Oct 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.50% | 1,876 |
| Oct 21, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -1.47% | 6,894 |
| Oct 20, 2025 | 20.00 | 20.35 | 20.00 | 20.35 | 20.35 | 1.75% | 9,057 |
| Oct 17, 2025 | 20.50 | 20.50 | 19.85 | 20.00 | 20.00 | -0.99% | 32,946 |
| Oct 16, 2025 | 19.85 | 20.25 | 19.70 | 20.20 | 20.20 | 3.06% | 34,109 |
| Oct 15, 2025 | 20.00 | 20.20 | 19.30 | 19.60 | 19.60 | -3.69% | 111,270 |
| Oct 14, 2025 | 20.00 | 21.00 | 20.00 | 20.35 | 20.35 | -0.73% | 38,232 |
| Oct 13, 2025 | 20.85 | 21.60 | 20.45 | 20.50 | 20.50 | 0.24% | 30,969 |
| Oct 9, 2025 | 21.30 | 21.30 | 20.45 | 20.45 | 20.45 | - | 10,653 |
| Oct 8, 2025 | 21.60 | 21.60 | 20.05 | 20.45 | 20.45 | -2.85% | 144,106 |
| Oct 7, 2025 | 21.80 | 21.80 | 21.05 | 21.05 | 21.05 | -0.24% | 32,317 |
| Oct 3, 2025 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 0.24% | 14,136 |
| Oct 2, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.24% | 3,310 |
| Oct 1, 2025 | 21.75 | 21.75 | 21.00 | 21.00 | 21.00 | -3.45% | 12,531 |
| Sep 30, 2025 | 21.35 | 21.75 | 21.00 | 21.75 | 21.75 | 5.84% | 19,561 |
| Sep 26, 2025 | 21.30 | 21.45 | 20.40 | 20.55 | 20.55 | -3.52% | 50,544 |
| Sep 25, 2025 | 21.15 | 21.40 | 21.10 | 21.30 | 21.30 | 0.71% | 21,156 |
| Sep 24, 2025 | 21.15 | 21.40 | 21.15 | 21.15 | 21.15 | -0.70% | 14,904 |
| Sep 23, 2025 | 21.30 | 21.30 | 20.80 | 21.30 | 21.30 | -0.93% | 95,126 |
| Sep 22, 2025 | 21.85 | 21.85 | 21.50 | 21.50 | 21.50 | -0.46% | 9,216 |
| Sep 19, 2025 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | -1.59% | 47,114 |
| Sep 18, 2025 | 22.05 | 22.05 | 21.85 | 21.95 | 21.95 | -0.45% | 59,698 |
| Sep 17, 2025 | 22.25 | 22.40 | 22.00 | 22.05 | 22.05 | -0.90% | 26,140 |
| Sep 16, 2025 | 22.40 | 22.55 | 22.20 | 22.25 | 22.25 | -0.67% | 41,537 |
| Sep 15, 2025 | 22.80 | 22.80 | 22.35 | 22.40 | 22.40 | -1.97% | 18,779 |
| Sep 12, 2025 | 22.65 | 22.90 | 22.40 | 22.85 | 22.85 | 0.88% | 17,501 |
| Sep 11, 2025 | 22.60 | 22.95 | 22.50 | 22.65 | 22.65 | 0.67% | 43,489 |
| Sep 10, 2025 | 22.25 | 22.65 | 22.20 | 22.50 | 22.50 | - | 38,066 |
| Sep 9, 2025 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | - | 15,951 |
| Sep 8, 2025 | 22.35 | 23.00 | 22.35 | 22.50 | 22.50 | -0.44% | 34,281 |
| Sep 5, 2025 | 22.95 | 22.95 | 22.50 | 22.60 | 22.36 | 0.67% | 12,760 |
| Sep 4, 2025 | 22.95 | 23.35 | 22.40 | 22.45 | 22.21 | 0.90% | 30,942 |
| Sep 3, 2025 | 22.25 | 22.40 | 22.20 | 22.25 | 22.01 | -1.55% | 13,886 |
| Sep 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | 2.26% | 7,237 |
| Sep 1, 2025 | 22.25 | 22.50 | 22.10 | 22.10 | 21.87 | -1.78% | 23,318 |
| Aug 29, 2025 | 22.20 | 22.70 | 22.20 | 22.50 | 22.26 | 0.67% | 4,181 |
| Aug 28, 2025 | 22.25 | 22.45 | 22.25 | 22.35 | 22.11 | 0.22% | 36,922 |
| Aug 27, 2025 | 22.20 | 22.45 | 22.20 | 22.30 | 22.06 | -0.45% | 59,065 |
| Aug 26, 2025 | 22.40 | 22.60 | 22.35 | 22.40 | 22.16 | -0.88% | 31,069 |
| Aug 25, 2025 | 22.90 | 23.30 | 22.55 | 22.60 | 22.36 | 0.67% | 17,665 |
| Aug 22, 2025 | 22.50 | 22.65 | 22.35 | 22.45 | 22.21 | -0.66% | 85,734 |
| Aug 21, 2025 | 23.00 | 23.00 | 22.55 | 22.60 | 22.36 | 0.22% | 52,100 |
| Aug 20, 2025 | 22.55 | 22.85 | 22.45 | 22.55 | 22.31 | -0.22% | 53,079 |
| Aug 19, 2025 | 22.80 | 22.90 | 22.45 | 22.60 | 22.36 | -1.31% | 79,872 |
| Aug 18, 2025 | 22.80 | 23.20 | 22.80 | 22.90 | 22.66 | 0.44% | 14,531 |
| Aug 15, 2025 | 23.10 | 23.35 | 22.80 | 22.80 | 22.56 | -2.15% | 12,629 |
| Aug 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.05 | - | 2,562 |
| Aug 13, 2025 | 23.35 | 23.35 | 23.30 | 23.30 | 23.05 | 0.87% | 2,121 |
| Aug 12, 2025 | 23.15 | 23.15 | 23.10 | 23.10 | 22.85 | -0.22% | 3,130 |
| Aug 11, 2025 | 22.35 | 23.15 | 22.35 | 23.15 | 22.90 | 1.76% | 5,651 |
| Aug 8, 2025 | 23.00 | 23.05 | 22.75 | 22.75 | 22.51 | -2.99% | 31,470 |
| Aug 7, 2025 | 23.30 | 23.45 | 23.25 | 23.45 | 23.20 | 2.40% | 44,951 |
| Aug 6, 2025 | 22.85 | 22.90 | 22.70 | 22.90 | 22.66 | 0.22% | 49,351 |
| Aug 5, 2025 | 23.00 | 23.00 | 22.60 | 22.85 | 22.61 | -1.08% | 25,268 |
| Aug 4, 2025 | 22.25 | 23.10 | 22.25 | 23.10 | 22.85 | 0.43% | 45,379 |
| Aug 1, 2025 | 22.30 | 23.00 | 22.15 | 23.00 | 22.76 | 0.44% | 63,855 |
| Jul 31, 2025 | 22.70 | 23.15 | 22.50 | 22.90 | 22.66 | -0.65% | 60,664 |
| Jul 30, 2025 | 22.60 | 23.05 | 22.60 | 23.05 | 22.81 | 1.77% | 22,369 |
| Jul 29, 2025 | 23.00 | 23.45 | 22.65 | 22.65 | 22.41 | -3.41% | 83,991 |
| Jul 28, 2025 | 23.20 | 23.45 | 22.60 | 23.45 | 23.20 | 0.21% | 44,469 |
| Jul 25, 2025 | 23.35 | 23.40 | 23.15 | 23.40 | 23.15 | 1.08% | 10,289 |
| Jul 24, 2025 | 23.10 | 23.85 | 23.10 | 23.15 | 22.90 | -1.91% | 39,188 |
| Jul 23, 2025 | 23.40 | 23.60 | 23.35 | 23.60 | 23.35 | 2.61% | 16,341 |
| Jul 22, 2025 | 24.00 | 24.00 | 22.90 | 23.00 | 22.76 | -2.54% | 34,471 |
| Jul 21, 2025 | 24.15 | 24.15 | 23.25 | 23.60 | 23.35 | -2.07% | 20,541 |
| Jul 18, 2025 | 24.00 | 24.10 | 24.00 | 24.10 | 23.84 | 2.77% | 18,828 |
| Jul 17, 2025 | 23.40 | 23.60 | 23.40 | 23.45 | 23.20 | -2.90% | 18,733 |
| Jul 16, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.89 | 0.84% | 4,787 |
| Jul 15, 2025 | 23.20 | 23.95 | 23.15 | 23.95 | 23.70 | 1.70% | 17,325 |