HORNG SHIUE HOLDING Co., Ltd. - 2243.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.1	11.85	11.85	12.1	11.75	220,204
September 25, 2025	12.05	12.05	12.05	12.3	11.95	177,828
September 24, 2025	11.95	12.05	12.05	12.5	11.9	276,324
September 23, 2025	12	11.8	11.8	12.1	11.8	285,992
September 22, 2025	12	11.85	11.85	12.05	11.85	311,264
September 19, 2025	11.9	11.85	11.85	11.9	11.7	567,690
September 18, 2025	11.55	11.9	11.9	12.05	11.55	707,374
September 17, 2025	11.5	11.7	11.7	12.05	11.5	174,020
September 16, 2025	11.55	11.65	11.65	11.75	11.55	203,173
September 15, 2025	12	11.7	11.7	12.05	11.5	228,073
September 12, 2025	11.8	11.9	11.9	12.05	11.8	355,073
September 11, 2025	12.15	11.75	11.75	12.35	11.65	479,349
September 10, 2025	12.5	12.15	12.15	12.6	11.65	967,587
September 09, 2025	13.45	12.7	12.7	13.45	12.6	824,797
September 08, 2025	13.6	13.4	13.4	13.9	13.3	566,506
September 05, 2025	13.95	13.3	13.3	14	13.2	1.15M
September 04, 2025	13.95	14.25	14.25	14.6	13.5	2.33M
September 03, 2025	16.1	14.05	14.05	16.1	14.05	2.44M
September 02, 2025	15.6	15.6	15.6	15.6	15.45	778,648
September 01, 2025	14	14.2	14.2	14.2	13.7	1.68M
August 29, 2025	12.85	12.95	12.95	12.95	12.85	733,351
August 28, 2025	12.1	11.8	11.8	12.5	11.8	1.42M
August 27, 2025	12.1	12.1	12.1	12.1	12.1	426,077
August 26, 2025	11.05	11	11	11.05	10.85	62,721
August 25, 2025	11	10.95	10.95	11.2	10.85	278,172
August 22, 2025	11.45	11.05	11.05	11.45	10.95	193,589
August 21, 2025	11.3	11.3	11.3	11.4	11	245,526
August 20, 2025	12	11	11	12.05	11	1.07M
August 19, 2025	10.5	11.6	11.6	11.6	10.5	628,472
August 18, 2025	10.6	10.55	10.55	10.7	10.45	148,049
August 15, 2025	11	10.6	10.6	11	10.45	544,187
August 14, 2025	10.5	10.3	10.3	10.6	10.3	187,225
August 13, 2025	10.3	10.35	10.35	10.75	10.25	231,616
August 12, 2025	10.4	10.25	10.25	10.4	10.2	80,377
August 11, 2025	10.45	10.3	10.3	10.5	10.3	80,023
August 08, 2025	10.45	10.45	10.45	10.45	10.25	74,250
August 07, 2025	10.5	10.3	10.3	10.5	10.3	138,930
August 06, 2025	10.45	10.4	10.4	10.5	10.35	48,310
August 05, 2025	10.65	10.45	10.45	10.65	10.45	162,281
August 04, 2025	10.1	10.4	10.4	10.5	10.1	186,647
August 01, 2025	9.96	10.05	10.05	10.35	9.96	154,440
July 31, 2025	10.6	10.2	10.2	10.65	10.15	301,811
July 30, 2025	10.65	10.65	10.65	10.7	10.55	166,225
July 29, 2025	10.9	10.65	10.65	11	10.65	105,207
July 28, 2025	10.95	10.85	10.85	11	10.85	78,004
July 25, 2025	11	10.95	10.95	11.05	10.95	59,888
July 24, 2025	11.1	10.95	10.95	11.1	10.95	89,610
July 23, 2025	10.95	11.05	11.05	11.15	10.95	89,128
July 22, 2025	11.2	10.9	10.9	11.35	10.9	308,980
July 21, 2025	11.2	11.2	11.2	11.35	11.1	105,897
July 18, 2025	11.6	11.2	11.2	11.6	11.15	154,416
July 17, 2025	11.35	11.35	11.35	11.4	11.2	167,906
July 16, 2025	11.25	11.2	11.2	11.3	11.15	146,535
July 15, 2025	11.35	11.2	11.2	11.45	11.15	155,195
July 14, 2025	11.7	11.3	11.3	11.85	11.25	193,010
July 11, 2025	11.7	11.65	11.65	11.9	11.5	257,060
July 10, 2025	11.75	11.5	11.5	11.75	11.45	109,470
July 09, 2025	11.55	11.6	11.6	11.65	11.5	56,963
July 08, 2025	11.9	11.55	11.55	12	11.5	258,532
July 07, 2025	12.75	11.9	11.9	12.75	11.9	529,564

HORNG SHIUE HOLDING Co., Ltd. (2243.TW) TAI