Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	30.250	31.000	30.050	30.300	30.300	104,000
2023-02-15	29.550	30.150	29.550	30.050	30.050	97,000
2023-02-14	29.700	30.200	29.250	29.800	29.800	86,000
2023-02-13	30.000	30.250	29.450	29.550	29.550	122,000
2023-02-10	30.200	30.200	29.700	30.000	30.000	85,000
2023-02-09	29.550	30.350	29.550	29.900	29.900	157,000
2023-02-08	29.650	30.450	29.250	29.900	29.900	406,000
2023-02-07	31.700	31.700	30.750	31.250	31.250	232,000
2023-02-06	30.800	31.900	30.500	31.000	31.000	283,000
2023-02-03	30.500	30.500	29.900	30.400	30.400	122,000
2023-02-02	30.150	30.800	29.800	30.400	30.400	185,000
2023-02-01	29.900	30.350	29.850	29.850	29.850	113,000
2023-01-31	30.800	30.800	29.500	30.200	30.200	158,000
2023-01-30	30.850	30.850	29.700	30.000	30.000	106,000
2023-01-17	29.300	30.950	29.050	30.450	30.450	134,000
2023-01-16	29.050	29.600	29.000	29.300	29.300	86,000
2023-01-13	29.700	29.700	28.900	29.050	29.050	108,000
2023-01-12	29.900	29.950	29.150	29.250	29.250	126,000
2023-01-11	29.500	29.850	29.050	29.500	29.500	242,000
2023-01-10	31.600	31.600	30.050	30.200	30.200	164,000
2023-01-09	30.700	31.350	30.600	30.850	30.850	190,000
2023-01-06	32.100	32.100	30.700	30.700	30.700	300,000
2023-01-05	33.100	34.500	31.900	32.300	32.300	723,000
2023-01-04	29.600	32.350	29.200	32.350	32.350	663,000
2023-01-03	28.950	29.500	28.600	29.450	29.450	197,000
2022-12-30	29.950	30.000	28.750	28.950	28.950	189,000
2022-12-29	28.700	29.350	28.500	29.100	29.100	210,000
2022-12-28	30.550	30.550	29.050	29.150	29.150	241,000
2022-12-27	30.300	30.800	29.800	30.200	30.200	301,000
2022-12-26	29.750	30.600	29.400	29.700	29.700	252,000
2022-12-23	29.000	29.500	28.350	29.300	29.300	242,000
2022-12-22	29.250	30.200	29.000	29.050	29.050	241,000
2022-12-21	31.300	31.300	28.150	29.000	29.000	428,000
2022-12-20	29.800	30.950	29.650	30.200	30.200	350,000
2022-12-19	33.250	33.250	29.600	29.800	29.800	476,000
2022-12-16	33.000	34.000	32.000	32.700	32.700	692,000
2022-12-15	31.750	34.300	31.000	34.300	34.300	993,000
2022-12-14	31.600	31.750	30.500	31.200	31.200	295,000
2022-12-13	32.100	32.100	30.150	30.150	30.150	552,000
2022-12-12	32.100	32.300	30.300	32.250	32.250	1,130,000
2022-12-09	29.400	29.400	29.400	29.400	29.400	321,000
2022-12-08	26.750	26.750	26.750	26.750	26.750	348,000
2022-12-07	24.900	24.900	24.350	24.350	24.350	92,000
2022-12-06	24.950	24.950	24.600	24.800	24.800	73,000
2022-12-05	25.000	25.000	24.600	24.600	24.600	129,000
2022-12-02	24.850	25.400	24.500	25.300	25.300	304,000
2022-12-01	24.850	25.100	24.600	24.850	24.850	136,000
2022-11-30	24.400	24.900	24.200	24.850	24.850	218,000
2022-11-29	24.500	24.500	24.100	24.350	24.350	129,000
2022-11-28	24.050	24.350	23.800	24.150	24.150	217,000
2022-11-25	24.700	25.000	24.000	24.100	24.100	332,000
2022-11-24	24.700	25.000	24.250	24.800	24.800	193,000
2022-11-23	24.700	25.000	23.800	24.800	24.800	282,000
2022-11-22	24.950	24.950	24.500	24.600	24.600	67,000
2022-11-21	25.250	25.250	24.650	24.650	24.650	58,000
2022-11-18	25.450	25.450	25.000	25.300	25.300	147,000
2022-11-17	25.600	25.650	25.150	25.450	25.450	40,000
2022-11-16	25.200	25.400	25.150	25.150	25.150	24,000
2022-11-15	25.400	25.550	25.050	25.150	25.150	125,000
2022-11-14	25.600	25.600	25.000	25.400	25.400	184,000

← NewerPage 16 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.