Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 24.300 | 24.450 | 24.200 | 24.450 | 24.450 | 38,000 |
| 2024-02-02 | 24.350 | 25.350 | 24.300 | 24.600 | 24.600 | 24,000 |
| 2024-02-01 | 24.850 | 24.850 | 24.350 | 24.450 | 24.450 | 15,000 |
| 2024-01-31 | 24.400 | 24.900 | 24.350 | 24.900 | 24.900 | 13,000 |
| 2024-01-30 | 24.900 | 25.000 | 24.500 | 24.950 | 24.950 | 18,000 |
| 2024-01-29 | 25.200 | 25.550 | 24.500 | 25.350 | 25.350 | 18,000 |
| 2024-01-26 | 24.300 | 25.750 | 24.300 | 25.200 | 25.200 | 53,000 |
| 2024-01-25 | 24.450 | 24.450 | 24.150 | 24.150 | 24.150 | 8,000 |
| 2024-01-24 | 24.100 | 24.450 | 24.100 | 24.450 | 24.450 | 13,000 |
| 2024-01-23 | 24.050 | 24.500 | 24.050 | 24.500 | 24.500 | 31,000 |
| 2024-01-22 | 24.550 | 24.550 | 24.000 | 24.500 | 24.500 | 29,000 |
| 2024-01-19 | 24.250 | 24.500 | 24.250 | 24.500 | 24.500 | 20,000 |
| 2024-01-18 | 24.400 | 24.600 | 24.100 | 24.400 | 24.400 | 21,000 |
| 2024-01-17 | 24.800 | 25.000 | 24.400 | 24.500 | 24.500 | 37,000 |
| 2024-01-16 | 24.850 | 25.100 | 24.800 | 25.000 | 25.000 | 19,000 |
| 2024-01-15 | 25.700 | 25.700 | 24.850 | 25.000 | 25.000 | 74,000 |
| 2024-01-12 | 25.000 | 25.150 | 24.700 | 25.050 | 25.050 | 31,000 |
| 2024-01-11 | 24.850 | 25.000 | 24.800 | 25.000 | 25.000 | 16,000 |
| 2024-01-10 | 25.500 | 25.500 | 24.850 | 24.950 | 24.950 | 36,000 |
| 2024-01-09 | 25.000 | 25.650 | 25.000 | 25.350 | 25.350 | 36,000 |
| 2024-01-08 | 24.750 | 24.850 | 24.750 | 24.850 | 24.850 | 19,000 |
| 2024-01-05 | 25.050 | 25.500 | 25.050 | 25.300 | 25.300 | 14,000 |
| 2024-01-04 | 25.250 | 25.250 | 24.900 | 25.100 | 25.100 | 23,000 |
| 2024-01-03 | 25.700 | 25.700 | 25.200 | 25.250 | 25.250 | 27,000 |
| 2024-01-02 | 25.900 | 26.000 | 25.300 | 25.300 | 25.300 | 17,000 |
| 2023-12-29 | 25.300 | 26.000 | 25.250 | 26.000 | 26.000 | 49,000 |
| 2023-12-28 | 26.400 | 26.400 | 25.550 | 25.600 | 25.600 | 77,000 |
| 2023-12-27 | 25.150 | 25.350 | 25.100 | 25.350 | 25.350 | 38,000 |
| 2023-12-26 | 25.300 | 25.400 | 25.200 | 25.350 | 25.350 | 27,000 |
| 2023-12-25 | 25.400 | 25.450 | 24.900 | 25.450 | 25.450 | 62,000 |
| 2023-12-22 | 25.700 | 25.700 | 25.150 | 25.400 | 25.400 | 42,000 |
| 2023-12-21 | 25.850 | 25.850 | 25.350 | 25.700 | 25.700 | 44,000 |
| 2023-12-20 | 26.500 | 26.500 | 25.200 | 25.950 | 25.950 | 97,000 |
| 2023-12-19 | 26.450 | 26.450 | 25.800 | 25.900 | 25.900 | 50,000 |
| 2023-12-18 | 26.700 | 26.700 | 26.100 | 26.100 | 26.100 | 13,000 |
| 2023-12-15 | 27.500 | 27.550 | 26.500 | 27.400 | 27.400 | 77,000 |
| 2023-12-14 | 27.600 | 27.650 | 27.500 | 27.500 | 27.500 | 30,000 |
| 2023-12-13 | 28.100 | 28.100 | 27.550 | 27.550 | 27.550 | 65,000 |
| 2023-12-12 | 27.500 | 27.800 | 27.450 | 27.450 | 27.450 | 60,000 |
| 2023-12-11 | 27.750 | 28.000 | 27.500 | 28.000 | 28.000 | 71,000 |
| 2023-12-08 | 26.450 | 27.950 | 26.350 | 27.500 | 27.500 | 89,000 |
| 2023-12-07 | 26.600 | 26.950 | 26.000 | 26.500 | 26.500 | 68,000 |
| 2023-12-06 | 26.500 | 26.600 | 26.000 | 26.600 | 26.600 | 66,000 |
| 2023-12-05 | 26.250 | 26.950 | 26.250 | 26.500 | 26.500 | 71,000 |
| 2023-12-04 | 28.500 | 28.900 | 26.300 | 27.350 | 27.350 | 248,000 |
| 2023-12-01 | 27.500 | 28.350 | 27.000 | 28.200 | 28.200 | 545,000 |
| 2023-11-30 | 25.250 | 27.500 | 25.250 | 27.500 | 27.500 | 397,000 |
| 2023-11-29 | 24.700 | 25.150 | 24.700 | 25.000 | 25.000 | 113,000 |
| 2023-11-28 | 24.400 | 24.800 | 24.400 | 24.750 | 24.750 | 50,000 |
| 2023-11-27 | 24.550 | 24.600 | 24.400 | 24.400 | 24.400 | 36,000 |
| 2023-11-24 | 24.400 | 24.450 | 24.400 | 24.400 | 24.400 | 25,000 |
| 2023-11-23 | 24.400 | 24.500 | 24.400 | 24.500 | 24.500 | 20,000 |
| 2023-11-22 | 24.450 | 24.500 | 24.300 | 24.500 | 24.500 | 24,000 |
| 2023-11-21 | 24.800 | 24.800 | 24.450 | 24.500 | 24.500 | 41,000 |
| 2023-11-20 | 24.400 | 24.600 | 24.400 | 24.600 | 24.600 | 50,000 |
| 2023-11-17 | 24.400 | 24.600 | 24.400 | 24.500 | 24.500 | 42,000 |
| 2023-11-16 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 10,000 |
| 2023-11-15 | 24.300 | 24.400 | 24.300 | 24.400 | 24.400 | 12,000 |
| 2023-11-14 | 24.550 | 24.550 | 24.350 | 24.400 | 24.400 | 24,000 |
| 2023-11-13 | 24.800 | 24.800 | 24.550 | 24.550 | 24.550 | 15,000 |
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.