Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	26.850	26.850	24.950	24.950	24.950	32,000
2023-08-14	25.200	25.900	24.500	25.000	25.000	94,000
2023-08-11	25.400	25.400	25.400	25.400	25.400	9,000
2023-08-10	25.350	25.400	25.350	25.400	25.400	12,000
2023-08-09	25.300	26.200	25.300	25.450	25.450	32,000
2023-08-08	26.350	26.350	25.100	25.250	25.250	122,000
2023-08-07	26.800	26.900	26.250	26.250	26.250	73,000
2023-08-04	26.800	27.000	26.800	27.000	27.000	5,000
2023-08-03	27.400	27.400	27.400	27.400	27.400	0
2023-08-02	27.500	27.500	26.850	27.400	27.400	57,000
2023-08-01	28.300	28.300	27.550	27.550	27.550	21,000
2023-07-31	28.750	28.750	27.700	27.700	27.700	46,000
2023-07-28	28.150	28.150	28.000	28.000	28.000	10,000
2023-07-27	27.950	28.100	27.900	28.000	28.000	54,000
2023-07-26	28.350	28.350	27.550	28.000	28.000	49,000
2023-07-25	29.700	29.700	28.350	28.350	28.350	17,000
2023-07-24	28.000	28.600	27.750	28.400	28.400	38,000
2023-07-21	28.900	28.900	28.300	28.300	28.300	28,000
2023-07-20	28.050	29.000	28.050	29.000	29.000	63,000
2023-07-19	28.600	28.600	28.300	28.300	28.300	38,000
2023-07-18	28.800	29.100	28.550	28.650	28.650	61,000
2023-07-17	28.850	29.450	28.650	29.000	29.000	61,000
2023-07-14	29.000	29.000	28.100	28.850	28.850	75,000
2023-07-13	28.850	29.400	28.000	28.500	28.500	106,000
2023-07-12	29.050	29.500	28.100	28.750	28.750	126,000
2023-07-11	30.100	30.100	29.050	29.050	29.050	254,000
2023-07-10	31.300	32.000	29.600	29.750	29.750	828,000
2023-07-07	30.250	30.250	28.200	30.250	30.250	1,562,000
2023-07-06	25.000	27.500	25.000	27.500	27.500	350,000
2023-07-05	24.250	25.200	24.250	25.000	25.000	210,000
2023-07-04	23.950	24.150	23.800	24.050	24.050	65,000
2023-07-03	23.950	24.500	23.900	24.000	24.000	73,000
2023-06-30	24.200	24.400	24.050	24.350	24.350	38,000
2023-06-29	24.600	24.600	23.850	24.300	24.300	58,000
2023-06-28	23.900	24.600	23.850	23.850	23.850	17,000
2023-06-27	24.000	24.400	23.850	23.850	23.850	58,000
2023-06-26	24.550	24.550	24.000	24.000	24.000	38,000
2023-06-21	24.250	24.750	24.000	24.550	24.550	91,000
2023-06-20	24.050	24.550	24.000	24.550	24.550	49,000
2023-06-19	24.350	24.400	24.050	24.400	24.400	28,000
2023-06-16	24.500	24.500	24.300	24.400	24.400	12,000
2023-06-15	24.150	24.550	23.850	24.350	24.350	83,000
2023-06-14	23.800	25.000	23.800	24.100	24.100	87,000
2023-06-13	24.600	25.200	24.050	24.100	24.100	68,000
2023-06-12	24.800	24.800	24.450	24.500	24.500	77,000
2023-06-09	24.950	24.950	24.850	24.900	24.900	44,000
2023-06-08	25.000	25.100	24.900	24.950	24.950	39,000
2023-06-07	25.100	25.100	24.950	24.950	24.950	28,000
2023-06-06	25.000	25.000	24.800	25.000	25.000	23,000
2023-06-05	25.200	25.200	24.950	24.950	24.950	28,000
2023-06-02	25.000	25.200	24.800	25.100	25.100	55,000
2023-06-01	24.800	25.000	24.700	25.000	25.000	55,000
2023-05-31	25.000	25.500	25.000	25.050	25.050	30,000
2023-05-30	25.400	25.400	25.000	25.000	25.000	33,000
2023-05-29	25.800	25.850	24.350	25.100	25.100	56,000
2023-05-26	25.450	26.000	25.450	25.600	25.600	47,000
2023-05-25	25.400	25.950	25.350	25.500	25.500	31,000
2023-05-24	25.950	26.350	25.550	25.550	25.550	43,000
2023-05-23	26.400	26.400	25.700	25.950	25.950	79,000
2023-05-22	26.350	26.500	25.850	26.500	26.500	63,000

← NewerPage 14 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.