Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	25.750	25.800	25.150	25.600	25.600	173,000
2022-11-10	25.500	25.800	24.450	25.800	25.800	310,000
2022-11-09	25.150	25.700	24.750	25.500	25.500	298,000
2022-11-08	24.850	24.850	24.350	24.700	24.700	124,000
2022-11-07	24.850	24.950	24.500	24.550	24.550	107,000
2022-11-04	24.950	25.050	24.450	24.900	24.900	175,000
2022-11-03	24.800	25.150	24.500	25.000	25.000	255,000
2022-11-02	25.000	25.500	24.250	25.000	25.000	351,000
2022-11-01	25.200	25.600	24.700	24.950	24.950	118,000
2022-10-31	25.600	25.950	25.000	25.400	25.400	167,000
2022-10-28	26.200	26.550	25.050	25.400	25.400	163,000
2022-10-27	26.500	27.150	26.050	26.850	26.850	367,000
2022-10-26	27.600	27.600	25.650	27.450	27.450	206,000
2022-10-25	28.000	28.000	27.300	27.300	27.300	28,000
2022-10-24	28.600	28.600	27.500	27.500	27.500	71,000
2022-10-21	28.500	28.650	27.550	28.000	28.000	53,000
2022-10-20	27.650	28.100	27.300	27.950	27.950	82,000
2022-10-19	27.950	28.450	27.750	28.200	28.200	84,000
2022-10-18	28.450	28.650	27.600	28.300	28.300	94,000
2022-10-17	27.850	28.950	27.450	28.500	28.500	144,000
2022-10-14	27.650	28.500	27.150	28.300	28.300	192,000
2022-10-13	27.600	28.100	27.000	27.000	27.000	103,000
2022-10-12	28.500	28.500	27.500	28.350	28.350	95,000
2022-10-11	28.300	28.300	27.450	28.200	28.200	127,000
2022-10-07	28.800	28.800	28.100	28.500	28.500	92,000
2022-10-06	28.200	28.600	28.000	28.300	28.300	32,000
2022-10-05	28.500	28.900	28.100	28.200	28.200	125,000
2022-10-04	28.950	28.950	28.200	28.600	28.600	68,000
2022-10-03	28.150	28.700	28.150	28.500	28.500	67,000
2022-09-30	28.800	28.800	28.250	28.550	28.550	48,000
2022-09-29	29.150	29.150	28.500	28.600	28.600	109,000
2022-09-28	28.600	29.700	28.050	29.250	29.250	270,000
2022-09-27	29.000	29.000	28.400	28.450	28.450	57,000
2022-09-26	29.500	29.500	28.350	28.950	28.950	154,000
2022-09-23	29.650	30.050	29.000	29.350	29.350	90,000
2022-09-22	30.350	30.500	28.500	30.500	30.500	308,000
2022-09-21	30.400	30.500	29.900	30.200	30.200	39,000
2022-09-20	30.900	30.900	30.050	30.550	30.550	142,000
2022-09-19	30.400	31.400	30.150	30.950	30.950	266,000
2022-09-16	30.650	31.200	30.500	30.650	30.650	125,000
2022-09-15	30.900	31.950	30.150	31.650	31.650	457,000
2022-09-14	30.900	31.100	30.100	30.700	30.700	135,000
2022-09-13	30.350	31.450	30.350	31.300	31.300	320,000
2022-09-12	30.500	31.500	30.000	31.100	31.100	195,000
2022-09-08	29.700	30.350	29.300	30.350	30.350	227,000
2022-09-07	30.400	30.850	29.250	29.500	29.500	314,000
2022-09-06	30.600	31.700	29.450	31.200	31.200	515,000
2022-09-05	29.900	31.700	29.000	30.650	30.650	319,000
2022-09-02	28.300	30.250	27.750	30.100	30.100	311,000
2022-09-01	28.550	29.000	27.800	28.100	28.100	94,000
2022-08-31	28.250	29.300	27.800	28.900	28.900	170,000
2022-08-30	28.050	28.600	27.800	28.250	28.250	171,000
2022-08-29	27.700	28.500	27.400	28.100	28.100	76,000
2022-08-26	27.900	28.100	27.650	28.000	28.000	70,000
2022-08-25	28.300	28.300	27.700	28.100	28.100	60,000
2022-08-24	27.950	28.900	27.500	28.300	28.300	110,000
2022-08-23	28.200	28.200	27.400	27.950	27.950	37,000
2022-08-22	28.100	28.150	27.600	28.050	28.050	46,000
2022-08-19	27.950	28.150	27.700	28.000	28.000	22,000
2022-08-18	28.600	28.600	27.600	27.900	27.900	60,000

← NewerPage 17 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.