Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 21.850 | 21.900 | 21.800 | 21.800 | 21.800 | 37,000 |
| 2024-05-13 | 22.000 | 22.000 | 21.800 | 21.850 | 21.850 | 65,000 |
| 2024-05-10 | 22.200 | 22.700 | 21.950 | 22.200 | 22.200 | 66,000 |
| 2024-05-09 | 22.250 | 22.250 | 22.050 | 22.200 | 22.200 | 60,000 |
| 2024-05-08 | 22.300 | 22.850 | 22.200 | 22.700 | 22.700 | 17,000 |
| 2024-05-07 | 22.550 | 22.900 | 22.400 | 22.650 | 22.650 | 14,000 |
| 2024-05-06 | 22.400 | 22.950 | 22.400 | 22.550 | 22.550 | 52,000 |
| 2024-05-03 | 22.550 | 22.550 | 22.300 | 22.400 | 22.400 | 90,000 |
| 2024-05-02 | 22.850 | 22.850 | 22.350 | 22.550 | 22.550 | 93,000 |
| 2024-04-30 | 22.550 | 22.850 | 22.300 | 22.850 | 22.850 | 57,000 |
| 2024-04-29 | 23.000 | 23.850 | 22.650 | 22.950 | 22.950 | 50,000 |
| 2024-04-26 | 23.200 | 23.200 | 22.600 | 23.000 | 23.000 | 30,000 |
| 2024-04-25 | 23.000 | 23.000 | 22.600 | 22.950 | 22.950 | 13,000 |
| 2024-04-24 | 23.500 | 23.500 | 22.750 | 23.000 | 23.000 | 21,000 |
| 2024-04-23 | 23.000 | 23.000 | 22.400 | 22.700 | 22.700 | 15,000 |
| 2024-04-22 | 23.250 | 23.250 | 22.500 | 22.500 | 22.500 | 63,000 |
| 2024-04-19 | 22.800 | 23.200 | 22.650 | 22.650 | 22.650 | 50,000 |
| 2024-04-18 | 22.700 | 23.400 | 22.700 | 22.700 | 22.700 | 23,000 |
| 2024-04-17 | 22.850 | 23.000 | 22.600 | 22.650 | 22.650 | 13,000 |
| 2024-04-16 | 23.200 | 23.200 | 22.250 | 22.950 | 22.950 | 44,000 |
| 2024-04-15 | 23.050 | 23.300 | 22.600 | 23.000 | 23.000 | 32,000 |
| 2024-04-12 | 23.300 | 23.300 | 22.500 | 23.300 | 23.300 | 51,000 |
| 2024-04-11 | 23.800 | 23.800 | 22.700 | 23.400 | 23.400 | 60,000 |
| 2024-04-10 | 23.950 | 23.950 | 23.400 | 23.400 | 23.400 | 49,000 |
| 2024-04-09 | 23.400 | 24.000 | 23.350 | 24.000 | 24.000 | 18,000 |
| 2024-04-08 | 23.500 | 23.500 | 23.200 | 23.400 | 23.400 | 35,000 |
| 2024-04-03 | 24.100 | 24.100 | 23.500 | 23.800 | 23.800 | 24,000 |
| 2024-04-02 | 23.900 | 24.000 | 23.800 | 23.900 | 23.900 | 42,000 |
| 2024-04-01 | 24.100 | 24.100 | 23.350 | 24.000 | 24.000 | 50,000 |
| 2024-03-29 | 24.000 | 24.000 | 23.650 | 24.000 | 24.000 | 14,000 |
| 2024-03-28 | 24.150 | 24.200 | 23.800 | 24.000 | 24.000 | 23,000 |
| 2024-03-27 | 23.650 | 24.300 | 23.600 | 24.200 | 24.200 | 19,000 |
| 2024-03-26 | 23.900 | 24.400 | 23.850 | 24.250 | 24.250 | 23,000 |
| 2024-03-25 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 15,010 |
| 2024-03-22 | 24.000 | 25.150 | 24.000 | 24.600 | 24.600 | 100,000 |
| 2024-03-21 | 23.250 | 24.850 | 23.250 | 24.500 | 24.500 | 182,000 |
| 2024-03-20 | 23.300 | 23.950 | 23.100 | 23.500 | 23.500 | 35,000 |
| 2024-03-19 | 23.600 | 24.300 | 23.150 | 23.800 | 23.800 | 69,000 |
| 2024-03-18 | 23.500 | 24.200 | 23.400 | 23.600 | 23.600 | 18,000 |
| 2024-03-15 | 23.600 | 24.250 | 23.600 | 23.800 | 23.800 | 41,000 |
| 2024-03-14 | 24.850 | 24.950 | 23.600 | 24.400 | 24.400 | 76,000 |
| 2024-03-13 | 25.000 | 25.500 | 24.300 | 24.400 | 24.400 | 267,000 |
| 2024-03-12 | 22.500 | 24.850 | 22.500 | 24.850 | 24.850 | 265,000 |
| 2024-03-11 | 22.800 | 22.800 | 22.300 | 22.600 | 22.600 | 30,000 |
| 2024-03-08 | 22.300 | 23.200 | 22.150 | 22.500 | 22.500 | 119,000 |
| 2024-03-07 | 22.900 | 25.200 | 22.500 | 25.200 | 25.200 | 38,000 |
| 2024-03-06 | 22.450 | 23.100 | 22.200 | 23.100 | 23.100 | 75,000 |
| 2024-03-05 | 22.450 | 23.150 | 22.300 | 22.450 | 22.450 | 45,000 |
| 2024-03-04 | 22.100 | 22.900 | 22.050 | 22.450 | 22.450 | 58,000 |
| 2024-03-01 | 22.600 | 23.100 | 22.100 | 22.250 | 22.250 | 210,000 |
| 2024-02-29 | 23.150 | 23.400 | 22.100 | 23.250 | 23.250 | 178,000 |
| 2024-02-27 | 23.650 | 23.650 | 23.000 | 23.150 | 23.150 | 150,000 |
| 2024-02-26 | 23.700 | 23.700 | 23.250 | 23.600 | 23.600 | 120,000 |
| 2024-02-23 | 23.950 | 26.300 | 23.700 | 26.300 | 26.300 | 68,000 |
| 2024-02-22 | 24.050 | 24.100 | 23.850 | 23.950 | 23.950 | 50,000 |
| 2024-02-21 | 25.100 | 25.100 | 24.100 | 24.150 | 24.150 | 35,000 |
| 2024-02-20 | 24.600 | 24.600 | 23.700 | 23.900 | 23.900 | 69,000 |
| 2024-02-19 | 24.150 | 24.600 | 23.700 | 24.600 | 24.600 | 144,000 |
| 2024-02-16 | 25.000 | 25.000 | 24.300 | 24.300 | 24.300 | 36,000 |
| 2024-02-15 | 24.450 | 24.500 | 24.300 | 24.300 | 24.300 | 33,000 |
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.