Hsinjing Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	24.550	24.650	24.500	24.550	24.550	29,000
2023-11-09	24.500	25.000	24.350	24.950	24.950	9,000
2023-11-08	24.950	25.100	24.950	25.100	25.100	33,000
2023-11-07	25.000	25.100	24.950	24.950	24.950	18,000
2023-11-06	24.300	26.550	24.300	26.550	26.550	90,000
2023-11-03	24.700	24.700	24.250	24.300	24.300	10,000
2023-11-02	24.300	24.800	24.200	24.700	24.700	35,000
2023-11-01	23.300	24.750	23.300	24.650	24.650	37,000
2023-10-31	24.600	24.600	23.000	23.000	23.000	58,000
2023-10-30	24.550	25.000	24.500	24.600	24.600	34,000
2023-10-27	24.500	25.000	24.500	24.650	24.650	22,000
2023-10-26	24.750	24.750	24.500	24.500	24.500	24,000
2023-10-25	24.750	24.850	24.750	24.750	24.750	11,000
2023-10-24	24.700	25.000	24.700	24.950	24.950	6,000
2023-10-23	24.750	24.750	24.700	24.750	24.750	20,000
2023-10-20	24.850	24.850	24.700	24.750	24.750	31,000
2023-10-19	25.200	25.200	25.050	25.050	25.050	8,000
2023-10-18	25.500	25.600	25.300	25.300	25.300	25,000
2023-10-17	25.800	25.900	25.300	25.700	25.700	16,000
2023-10-16	25.200	25.550	25.200	25.300	25.300	26,000
2023-10-13	24.850	25.850	24.850	25.300	25.300	35,000
2023-10-12	25.250	25.500	24.850	25.500	25.500	58,000
2023-10-11	25.200	25.200	24.750	24.750	24.750	11,000
2023-10-06	24.600	25.300	24.600	25.100	25.100	12,000
2023-10-05	25.400	25.400	25.200	25.200	25.200	18,000
2023-10-04	25.200	25.200	25.050	25.100	25.100	8,000
2023-10-03	26.050	26.050	25.350	25.400	25.400	25,000
2023-10-02	25.850	25.850	25.500	25.500	25.500	5,000
2023-09-28	25.900	25.900	25.500	25.500	25.500	20,000
2023-09-27	25.700	25.800	25.400	25.400	25.400	17,000
2023-09-26	25.200	25.750	25.200	25.300	25.300	47,000
2023-09-25	25.000	25.050	25.000	25.000	25.000	37,000
2023-09-22	25.100	25.300	25.100	25.300	25.300	18,000
2023-09-21	26.800	26.800	25.050	25.100	25.100	24,000
2023-09-20	25.700	25.700	24.800	25.400	25.400	19,000
2023-09-19	24.700	25.650	24.550	25.650	25.650	61,000
2023-09-18	24.800	24.800	24.550	24.700	24.700	28,000
2023-09-15	25.150	25.200	24.500	24.900	24.900	44,000
2023-09-14	24.900	25.500	24.800	25.500	25.500	33,000
2023-09-13	25.150	25.450	25.150	25.450	25.450	17,000
2023-09-12	26.850	27.000	25.250	25.300	25.300	99,000
2023-09-11	26.600	27.450	26.350	26.850	26.850	175,000
2023-09-08	24.300	26.800	24.250	26.800	26.800	227,000
2023-09-07	24.450	24.550	24.200	24.400	24.400	45,000
2023-09-06	24.500	24.600	24.250	24.450	24.450	44,000
2023-09-05	24.900	24.900	24.250	24.800	24.800	39,000
2023-09-04	25.600	25.600	24.400	24.650	24.650	32,000
2023-09-01	24.600	24.800	24.350	24.800	24.800	19,000
2023-08-31	24.750	24.750	24.500	24.600	24.600	22,000
2023-08-30	25.000	25.000	24.400	24.750	24.750	31,000
2023-08-29	24.850	24.850	24.350	24.700	24.700	19,000
2023-08-28	24.500	24.800	24.250	24.250	24.250	52,000
2023-08-25	25.150	25.150	24.300	25.000	25.000	94,000
2023-08-24	24.950	25.350	24.800	25.150	25.150	33,000
2023-08-23	25.400	25.400	25.400	25.400	25.400	1,000
2023-08-22	25.000	25.400	24.800	25.400	25.400	13,000
2023-08-21	25.550	25.550	25.550	25.550	25.550	1,000
2023-08-18	26.200	27.100	25.300	25.300	25.300	61,000
2023-08-17	24.900	26.500	24.900	26.200	26.200	86,000
2023-08-16	24.950	25.050	24.700	25.050	25.050	47,000

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.