Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 24.850 | 24.950 | 23.400 | 24.850 | 24.850 | 83,000 |
| 2024-08-06 | 24.600 | 24.600 | 21.000 | 23.300 | 23.300 | 228,000 |
| 2024-08-05 | 25.100 | 25.100 | 23.250 | 23.500 | 23.500 | 255,000 |
| 2024-08-02 | 26.400 | 26.400 | 25.600 | 25.800 | 25.800 | 109,000 |
| 2024-08-01 | 25.650 | 26.700 | 25.650 | 26.500 | 26.500 | 87,000 |
| 2024-07-31 | 26.500 | 27.400 | 26.000 | 26.200 | 26.200 | 132,000 |
| 2024-07-30 | 26.300 | 27.000 | 25.900 | 26.750 | 26.750 | 273,000 |
| 2024-07-29 | 28.100 | 28.500 | 25.750 | 26.750 | 26.750 | 367,000 |
| 2024-07-26 | 29.500 | 29.500 | 27.200 | 28.150 | 28.150 | 659,000 |
| 2024-07-25 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-07-24 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-07-23 | 34.650 | 34.650 | 30.150 | 30.200 | 30.200 | 1,102,000 |
| 2024-07-22 | 31.300 | 33.450 | 31.000 | 33.450 | 33.450 | 1,794,000 |
| 2024-07-19 | 28.000 | 30.450 | 27.650 | 30.450 | 30.450 | 662,000 |
| 2024-07-18 | 28.000 | 28.950 | 27.300 | 27.700 | 27.700 | 100,000 |
| 2024-07-17 | 28.200 | 28.700 | 27.000 | 28.000 | 28.000 | 158,000 |
| 2024-07-16 | 29.550 | 29.550 | 28.050 | 28.150 | 28.150 | 163,000 |
| 2024-07-15 | 28.200 | 29.900 | 28.200 | 29.000 | 29.000 | 249,000 |
| 2024-07-12 | 27.100 | 28.800 | 27.100 | 28.100 | 28.100 | 244,000 |
| 2024-07-11 | 28.550 | 29.450 | 27.500 | 27.500 | 27.500 | 327,000 |
| 2024-07-10 | 28.900 | 31.000 | 28.100 | 28.950 | 28.950 | 381,000 |
| 2024-07-09 | 31.000 | 31.000 | 28.050 | 29.550 | 29.550 | 430,000 |
| 2024-07-08 | 32.950 | 33.000 | 30.200 | 31.000 | 31.000 | 559,000 |
| 2024-07-05 | 33.700 | 34.000 | 32.350 | 32.900 | 32.900 | 410,000 |
| 2024-07-04 | 35.400 | 35.400 | 32.950 | 33.500 | 33.500 | 1,014,000 |
| 2024-07-03 | 31.000 | 34.150 | 30.750 | 34.150 | 34.150 | 1,591,000 |
| 2024-07-02 | 29.000 | 31.050 | 27.100 | 31.050 | 31.050 | 1,135,000 |
| 2024-07-01 | 27.950 | 29.500 | 26.300 | 28.250 | 28.250 | 611,000 |
| 2024-06-28 | 24.850 | 28.250 | 24.700 | 28.250 | 28.250 | 1,197,000 |
| 2024-06-27 | 23.450 | 25.700 | 23.450 | 25.700 | 25.700 | 415,000 |
| 2024-06-26 | 24.250 | 24.500 | 23.200 | 23.400 | 23.400 | 189,000 |
| 2024-06-25 | 23.400 | 24.300 | 23.400 | 24.250 | 24.250 | 103,000 |
| 2024-06-24 | 24.000 | 24.450 | 23.000 | 24.050 | 24.050 | 268,000 |
| 2024-06-21 | 23.700 | 24.000 | 22.650 | 24.000 | 24.000 | 196,000 |
| 2024-06-20 | 24.650 | 24.650 | 23.200 | 24.000 | 24.000 | 742,000 |
| 2024-06-19 | 20.550 | 22.550 | 20.550 | 22.550 | 22.550 | 476,000 |
| 2024-06-18 | 20.500 | 20.550 | 20.450 | 20.500 | 20.500 | 46,000 |
| 2024-06-17 | 20.650 | 20.650 | 20.450 | 20.600 | 20.600 | 36,000 |
| 2024-06-14 | 20.500 | 20.700 | 20.450 | 20.500 | 20.500 | 11,000 |
| 2024-06-13 | 20.550 | 20.600 | 20.250 | 20.600 | 20.600 | 23,000 |
| 2024-06-12 | 20.450 | 20.700 | 20.450 | 20.700 | 20.700 | 15,000 |
| 2024-06-11 | 20.600 | 20.600 | 20.500 | 20.600 | 20.600 | 17,000 |
| 2024-06-07 | 20.550 | 20.650 | 20.450 | 20.600 | 20.600 | 33,000 |
| 2024-06-06 | 20.500 | 20.950 | 20.450 | 20.850 | 20.850 | 21,000 |
| 2024-06-05 | 20.550 | 20.950 | 20.550 | 20.700 | 20.700 | 35,000 |
| 2024-06-04 | 20.550 | 20.850 | 20.500 | 20.850 | 20.850 | 45,000 |
| 2024-06-03 | 20.850 | 20.850 | 20.650 | 20.750 | 20.750 | 35,000 |
| 2024-05-31 | 21.150 | 21.150 | 20.550 | 20.900 | 20.900 | 42,000 |
| 2024-05-30 | 20.800 | 20.900 | 20.550 | 20.700 | 20.700 | 19,000 |
| 2024-05-29 | 21.000 | 21.200 | 20.500 | 21.200 | 21.200 | 57,000 |
| 2024-05-28 | 20.850 | 21.000 | 20.550 | 21.000 | 21.000 | 52,000 |
| 2024-05-27 | 21.500 | 21.500 | 20.300 | 20.950 | 20.950 | 112,000 |
| 2024-05-24 | 21.600 | 21.600 | 21.350 | 21.350 | 21.350 | 37,000 |
| 2024-05-23 | 21.550 | 21.900 | 21.550 | 21.600 | 21.600 | 37,000 |
| 2024-05-22 | 21.950 | 22.000 | 21.650 | 21.650 | 21.650 | 16,000 |
| 2024-05-21 | 21.600 | 22.100 | 21.550 | 21.700 | 21.700 | 18,000 |
| 2024-05-20 | 22.250 | 22.250 | 21.500 | 21.700 | 21.700 | 28,000 |
| 2024-05-17 | 21.700 | 22.350 | 21.700 | 22.250 | 22.250 | 74,000 |
| 2024-05-16 | 21.700 | 21.800 | 21.700 | 21.700 | 21.700 | 21,000 |
| 2024-05-15 | 21.800 | 22.500 | 21.800 | 21.850 | 21.850 | 34,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.