Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	26.700	26.700	25.900	26.200	26.200	70,000
2023-05-18	26.500	26.900	26.200	26.750	26.750	71,000
2023-05-17	26.550	26.950	26.350	26.700	26.700	87,000
2023-05-16	27.200	28.150	27.150	27.200	27.200	33,000
2023-05-15	27.050	27.350	26.800	27.250	27.250	30,000
2023-05-12	27.100	27.100	26.350	26.900	26.900	77,000
2023-05-11	27.550	27.800	27.500	27.500	27.500	27,000
2023-05-10	27.400	28.000	27.150	27.850	27.850	24,000
2023-05-09	27.700	28.100	27.450	27.450	27.450	34,000
2023-05-08	28.000	28.000	27.700	27.900	27.900	13,000
2023-05-05	28.400	28.400	27.800	28.150	28.150	47,000
2023-05-04	28.050	28.050	28.000	28.000	28.000	69,000
2023-05-03	28.050	28.500	28.000	28.400	28.400	80,000
2023-05-02	28.650	28.650	28.000	28.350	28.350	27,000
2023-04-28	28.350	28.400	27.900	28.250	28.250	47,000
2023-04-27	28.200	28.200	27.450	28.000	28.000	91,000
2023-04-26	27.250	27.600	26.900	27.450	27.450	65,000
2023-04-25	28.300	28.400	27.100	27.200	27.200	59,000
2023-04-24	27.750	28.100	27.400	28.000	28.000	62,000
2023-04-21	29.000	29.000	27.800	27.850	27.850	131,000
2023-04-20	30.300	30.450	28.450	28.850	28.850	227,000
2023-04-19	28.950	31.400	28.750	30.400	30.400	375,000
2023-04-18	28.500	29.100	28.350	28.700	28.700	125,000
2023-04-17	28.300	28.550	28.100	28.450	28.450	110,000
2023-04-14	27.950	27.950	27.600	27.750	27.750	91,000
2023-04-13	27.900	28.300	27.600	28.300	28.300	71,000
2023-04-12	28.000	28.200	27.500	27.950	27.950	147,000
2023-04-11	28.650	28.650	27.950	28.000	28.000	198,000
2023-04-10	28.900	28.950	28.700	28.950	28.950	29,000
2023-04-07	29.250	29.250	28.850	29.050	29.050	53,000
2023-04-06	29.400	29.400	28.800	29.000	29.000	75,000
2023-03-31	29.200	29.550	29.100	29.400	29.400	66,000
2023-03-30	29.250	29.550	29.000	29.500	29.500	107,000
2023-03-29	28.650	28.700	28.250	28.700	28.700	87,000
2023-03-28	29.050	29.150	28.400	28.650	28.650	101,000
2023-03-27	29.400	29.550	29.000	29.150	29.150	55,000
2023-03-24	29.350	29.900	29.000	29.400	29.400	195,000
2023-03-23	29.800	30.400	29.350	29.650	29.650	96,000
2023-03-22	29.250	30.350	29.250	29.950	29.950	116,000
2023-03-21	30.300	30.700	29.850	30.000	30.000	131,000
2023-03-20	30.550	30.550	29.600	30.000	30.000	166,000
2023-03-17	28.650	29.600	28.650	29.600	29.600	123,000
2023-03-16	30.000	30.100	28.100	28.650	28.650	210,000
2023-03-15	30.400	30.800	30.200	30.200	30.200	137,000
2023-03-14	30.350	30.350	29.800	30.200	30.200	107,000
2023-03-13	29.200	30.500	29.200	29.800	29.800	140,000
2023-03-10	30.450	31.100	29.700	29.700	29.700	203,000
2023-03-09	30.750	31.300	30.750	31.000	31.000	407,000
2023-03-08	29.850	30.500	29.600	30.500	30.500	265,000
2023-03-07	29.600	29.800	29.250	29.600	29.600	92,000
2023-03-06	29.400	30.000	29.200	29.350	29.350	96,000
2023-03-03	29.200	29.550	29.100	29.150	29.150	63,000
2023-03-02	29.650	29.650	29.200	29.200	29.200	45,000
2023-03-01	29.800	29.800	28.900	29.650	29.650	111,000
2023-02-24	29.500	29.700	29.100	29.100	29.100	75,000
2023-02-23	29.700	29.850	29.250	29.350	29.350	142,000
2023-02-22	29.800	30.100	29.350	29.500	29.500	119,000
2023-02-21	30.250	30.750	29.800	30.000	30.000	167,000
2023-02-20	31.450	31.450	30.200	30.300	30.300	174,000
2023-02-17	30.850	30.900	30.000	30.350	30.350	123,000

← NewerPage 15 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.