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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12.15	12.05	12.05	12.35	11.85	361,882
July 03, 2025	11.95	12.05	12.05	12.15	11.95	111,965
July 02, 2025	11.9	11.85	11.85	12.1	11.85	82,317
July 01, 2025	11.85	11.95	11.95	12	11.85	151,548
June 30, 2025	12.45	11.85	11.85	12.45	11.8	191,639
June 27, 2025	12	12.15	12.15	12.45	12	342,167
June 26, 2025	11.7	12.1	12.1	12.7	11.5	1.52M
June 25, 2025	11.8	11.55	11.55	11.85	11.55	122,789
June 24, 2025	11.65	11.75	11.75	11.9	11.55	185,376
June 23, 2025	11.35	11.35	11.35	11.75	11.3	185,628
June 20, 2025	11.9	11.75	11.75	11.95	11.5	191,001
June 19, 2025	11.95	11.85	11.85	12.5	11.65	662,449
June 18, 2025	12.05	11.85	11.85	12.15	11.85	492,334
June 17, 2025	12.15	12	12	13.35	11.75	2.21M
June 16, 2025	11.6	12.35	12.35	12.35	11.6	1.15M
June 13, 2025	11.4	11.25	11.25	11.4	11.2	154,191
June 12, 2025	11.5	11.4	11.4	11.55	11.4	86,906
June 11, 2025	11.75	11.5	11.5	11.75	11.4	181,937
June 10, 2025	11.5	11.65	11.65	11.9	11.5	165,097
June 09, 2025	11.65	11.6	11.6	11.65	11.4	99,063
June 06, 2025	12.1	11.65	11.65	12.1	11.55	144,638
June 05, 2025	11.2	11.85	11.85	12.3	11.2	493,190
June 04, 2025	11	11.2	11.2	11.25	11	128,207
June 03, 2025	11.2	10.95	10.95	11.3	10.95	86,307
June 02, 2025	11.7	11.1	11.1	11.7	11	157,454
May 29, 2025	11.7	11.75	11.75	11.8	11.7	72,705
May 28, 2025	12	11.7	11.7	12.05	11.7	124,430
May 27, 2025	12.35	11.9	11.9	12.35	11.85	184,822
May 26, 2025	12.45	12.35	12.35	12.5	12.35	54,259

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