Sino Horizon Holdings Limited (TPE:2923)
Taiwan
· Delayed Price · Currency is TWD 21.95
-0.15 (-0.68%)
Apr 29, 2026, 1:30 PM CST
Sino Horizon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.40 | 23.60 | 22.10 | 22.10 | 22.10 | -7.92% | 46,677 |
| Apr 27, 2026 | 22.50 | 24.00 | 22.30 | 24.00 | 24.00 | -1.23% | 37,538 |
| Apr 24, 2026 | 25.80 | 26.00 | 24.30 | 24.30 | 24.30 | -5.81% | 51,699 |
| Apr 23, 2026 | 25.20 | 25.90 | 24.50 | 25.80 | 25.80 | 2.38% | 35,990 |
| Apr 22, 2026 | 27.00 | 27.00 | 24.50 | 25.20 | 25.20 | -6.32% | 112,508 |
| Apr 21, 2026 | 29.00 | 29.00 | 26.70 | 26.90 | 26.90 | -4.95% | 112,522 |
| Apr 20, 2026 | 29.85 | 29.85 | 27.40 | 28.30 | 28.30 | 1.07% | 101,728 |
| Apr 17, 2026 | 28.05 | 28.30 | 25.80 | 28.00 | 28.00 | 3.51% | 258,876 |
| Apr 16, 2026 | 25.50 | 27.05 | 24.15 | 27.05 | 27.05 | 9.96% | 451,518 |
| Apr 15, 2026 | 20.90 | 24.60 | 20.90 | 24.60 | 24.60 | 9.58% | 299,376 |
| Apr 14, 2026 | 21.35 | 22.55 | 20.65 | 22.45 | 22.45 | 8.72% | 319,644 |
| Apr 13, 2026 | 19.85 | 21.20 | 19.55 | 20.65 | 20.65 | 3.77% | 156,308 |
| Apr 10, 2026 | 18.85 | 20.10 | 18.85 | 19.90 | 19.90 | 4.46% | 130,342 |
| Apr 9, 2026 | 19.85 | 19.85 | 19.05 | 19.05 | 19.05 | -2.31% | 8,058 |
| Apr 8, 2026 | 17.95 | 19.50 | 17.95 | 19.50 | 19.50 | 8.64% | 332,107 |
| Apr 7, 2026 | 17.25 | 17.95 | 17.25 | 17.95 | 17.95 | 4.36% | 10,912 |
| Apr 2, 2026 | 18.15 | 18.15 | 17.20 | 17.20 | 17.20 | -2.55% | 78,705 |
| Apr 1, 2026 | 17.95 | 18.30 | 17.35 | 17.65 | 17.65 | - | 126,999 |
| Mar 31, 2026 | 17.05 | 17.75 | 17.05 | 17.65 | 17.65 | -0.56% | 31,714 |
| Mar 30, 2026 | 17.40 | 17.75 | 17.40 | 17.75 | 17.75 | -2.74% | 101,273 |
| Mar 27, 2026 | 18.40 | 18.40 | 18.05 | 18.25 | 18.25 | -0.82% | 17,884 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.15 | 18.40 | 18.40 | -0.81% | 35,659 |
| Mar 25, 2026 | 18.40 | 18.80 | 18.20 | 18.55 | 18.55 | 4.80% | 136,993 |
| Mar 24, 2026 | 17.60 | 17.80 | 17.60 | 17.70 | 17.70 | 1.14% | 20,593 |
| Mar 23, 2026 | 17.80 | 17.80 | 17.05 | 17.50 | 17.50 | -4.89% | 126,020 |
| Mar 20, 2026 | 17.40 | 18.50 | 17.40 | 18.40 | 18.40 | 3.37% | 83,224 |
| Mar 19, 2026 | 18.50 | 18.50 | 17.80 | 17.80 | 17.80 | -5.32% | 133,568 |
| Mar 18, 2026 | 19.10 | 19.10 | 18.55 | 18.80 | 18.80 | 0.80% | 53,900 |
| Mar 17, 2026 | 17.65 | 18.80 | 17.65 | 18.65 | 18.65 | 5.07% | 128,091 |
| Mar 16, 2026 | 18.50 | 18.50 | 17.35 | 17.75 | 17.75 | -3.01% | 275,088 |
| Mar 13, 2026 | 17.95 | 18.70 | 17.50 | 18.30 | 18.30 | -1.08% | 401,717 |
| Mar 12, 2026 | 18.75 | 19.80 | 18.50 | 18.50 | 18.50 | -5.13% | 406,168 |
| Mar 11, 2026 | 18.65 | 19.75 | 18.65 | 19.50 | 19.50 | 4.56% | 124,756 |
| Mar 10, 2026 | 18.40 | 19.30 | 18.10 | 18.65 | 18.65 | -2.86% | 253,817 |
| Mar 9, 2026 | 19.50 | 19.70 | 19.20 | 19.20 | 19.20 | -9.86% | 479,115 |
| Mar 6, 2026 | 22.10 | 22.50 | 20.85 | 21.30 | 21.30 | -5.54% | 121,518 |
| Mar 5, 2026 | 22.80 | 23.35 | 21.85 | 22.55 | 22.55 | -4.65% | 153,535 |
| Mar 4, 2026 | 24.70 | 25.75 | 23.65 | 23.65 | 23.65 | -9.90% | 64,168 |
| Mar 3, 2026 | 26.20 | 29.50 | 24.60 | 26.25 | 26.25 | -3.67% | 175,419 |
| Mar 2, 2026 | 29.00 | 29.95 | 26.55 | 27.25 | 27.25 | -2.68% | 106,771 |
| Feb 26, 2026 | 27.50 | 28.00 | 26.40 | 28.00 | 28.00 | 5.86% | 246,864 |
| Feb 25, 2026 | 25.70 | 26.50 | 25.00 | 26.45 | 26.45 | 4.55% | 229,622 |
| Feb 24, 2026 | 25.95 | 26.00 | 24.85 | 25.30 | 25.30 | 1.61% | 203,918 |
| Feb 23, 2026 | 23.35 | 24.90 | 23.20 | 24.90 | 24.90 | 9.69% | 538,627 |
| Feb 11, 2026 | 20.80 | 22.80 | 20.80 | 22.70 | 22.70 | 8.87% | 381,596 |
| Feb 10, 2026 | 20.10 | 21.05 | 20.05 | 20.85 | 20.85 | 4.77% | 89,415 |
| Feb 9, 2026 | 19.65 | 19.95 | 19.65 | 19.90 | 19.90 | 1.02% | 26,564 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.35 | 19.70 | 19.70 | -2.48% | 33,005 |
| Feb 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.74% | 2,398 |
| Feb 4, 2026 | 19.95 | 20.35 | 19.60 | 20.35 | 20.35 | 2.01% | 26,056 |
| Feb 3, 2026 | 20.00 | 20.00 | 19.50 | 19.95 | 19.95 | 3.10% | 21,993 |
| Feb 2, 2026 | 19.65 | 19.65 | 19.05 | 19.35 | 19.35 | -3.49% | 50,872 |
| Jan 30, 2026 | 19.95 | 20.15 | 19.95 | 20.05 | 20.05 | -3.61% | 8,744 |
| Jan 29, 2026 | 21.05 | 21.05 | 20.35 | 20.80 | 20.80 | -0.72% | 24,550 |
| Jan 28, 2026 | 20.45 | 20.95 | 20.45 | 20.95 | 20.95 | 2.44% | 63,860 |
| Jan 27, 2026 | 19.50 | 20.55 | 19.45 | 20.45 | 20.45 | 5.96% | 86,323 |
| Jan 26, 2026 | 19.45 | 19.45 | 19.20 | 19.30 | 19.30 | - | 29,137 |
| Jan 23, 2026 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 20,303 |
| Jan 22, 2026 | 19.05 | 19.30 | 18.95 | 19.20 | 19.20 | 0.52% | 59,450 |
| Jan 21, 2026 | 20.10 | 20.10 | 18.80 | 19.10 | 19.10 | -4.98% | 254,970 |
| Jan 20, 2026 | 20.10 | 20.50 | 20.05 | 20.10 | 20.10 | -1.23% | 53,722 |
| Jan 19, 2026 | 20.45 | 20.90 | 20.05 | 20.35 | 20.35 | -4.24% | 64,755 |
| Jan 16, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% | 2,725 |
| Jan 15, 2026 | 20.75 | 21.05 | 20.35 | 21.00 | 21.00 | 1.94% | 68,174 |
| Jan 14, 2026 | 21.15 | 21.50 | 20.55 | 20.60 | 20.60 | -1.67% | 28,222 |
| Jan 13, 2026 | 20.25 | 20.95 | 20.25 | 20.95 | 20.95 | 5.54% | 46,973 |
| Jan 12, 2026 | 20.25 | 20.30 | 19.85 | 19.85 | 19.85 | - | 12,354 |
| Jan 9, 2026 | 19.70 | 20.25 | 19.70 | 19.85 | 19.85 | -0.75% | 14,237 |
| Jan 8, 2026 | 20.35 | 20.45 | 20.00 | 20.00 | 20.00 | - | 26,652 |
| Jan 7, 2026 | 20.00 | 20.50 | 20.00 | 20.00 | 20.00 | - | 21,641 |
| Jan 6, 2026 | 20.45 | 20.45 | 20.00 | 20.00 | 20.00 | -1.72% | 7,393 |
| Jan 5, 2026 | 20.70 | 20.70 | 20.05 | 20.35 | 20.35 | 1.75% | 23,572 |
| Jan 2, 2026 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | - | 11,641 |
| Dec 31, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -0.99% | 6,986 |
| Dec 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% | 7,525 |
| Dec 29, 2025 | 20.20 | 20.45 | 20.05 | 20.30 | 20.30 | 0.50% | 16,169 |
| Dec 26, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 4,306 |
| Dec 24, 2025 | 19.90 | 20.00 | 19.80 | 19.80 | 19.80 | -0.75% | 36,276 |
| Dec 23, 2025 | 20.20 | 20.80 | 19.90 | 19.95 | 19.95 | -2.44% | 56,078 |
| Dec 22, 2025 | 20.90 | 21.45 | 20.45 | 20.45 | 20.45 | -0.73% | 21,086 |
| Dec 19, 2025 | 20.45 | 20.65 | 20.30 | 20.60 | 20.60 | 2.49% | 26,568 |
| Dec 18, 2025 | 20.10 | 20.80 | 19.80 | 20.10 | 20.10 | -0.74% | 88,460 |
| Dec 17, 2025 | 21.15 | 21.15 | 20.05 | 20.25 | 20.25 | -2.17% | 43,549 |
| Dec 16, 2025 | 20.80 | 21.90 | 20.30 | 20.70 | 20.70 | -5.48% | 99,073 |
| Dec 15, 2025 | 21.90 | 21.95 | 21.90 | 21.90 | 21.90 | -0.23% | 8,656 |
| Dec 12, 2025 | 22.15 | 22.30 | 21.95 | 21.95 | 21.95 | 0.23% | 12,174 |
| Dec 11, 2025 | 21.65 | 22.00 | 21.65 | 21.90 | 21.90 | 0.92% | 9,442 |
| Dec 10, 2025 | 20.85 | 22.00 | 20.85 | 21.70 | 21.70 | - | 20,358 |
| Dec 9, 2025 | 20.70 | 21.70 | 20.70 | 21.70 | 21.70 | 0.93% | 12,021 |
| Dec 8, 2025 | 21.50 | 21.95 | 21.50 | 21.50 | 21.50 | -1.15% | 23,522 |
| 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 |