Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	28.300	28.300	27.650	28.000	28.000	17,000
2022-08-16	27.800	27.850	27.800	27.850	27.850	11,000
2022-08-15	28.300	28.400	27.700	27.800	27.800	29,000
2022-08-12	28.550	29.000	27.900	28.450	28.450	34,000
2022-08-11	28.000	28.550	27.900	28.450	28.450	21,000
2022-08-10	28.350	28.650	27.700	28.650	28.650	42,000
2022-08-09	28.700	29.300	27.800	28.650	28.650	56,000
2022-08-08	29.400	29.400	28.100	28.700	28.700	37,000
2022-08-05	28.900	28.900	27.950	28.500	28.500	13,000
2022-08-04	29.950	29.950	28.750	28.750	28.750	7,000
2022-08-03	28.400	28.400	27.600	28.200	28.200	29,000
2022-08-02	28.950	28.950	27.700	27.700	27.700	56,000
2022-08-01	28.600	29.600	27.450	29.250	29.250	114,000
2022-07-29	29.000	29.450	28.600	29.200	29.200	46,000
2022-07-28	29.600	29.650	28.950	29.400	29.400	29,000
2022-07-27	29.650	29.650	28.900	29.400	29.400	16,000
2022-07-26	29.500	29.500	29.000	29.400	29.400	13,000
2022-07-25	29.400	29.400	29.000	29.400	29.400	26,000
2022-07-22	29.700	29.700	29.000	29.400	29.400	25,000
2022-07-21	29.450	29.450	28.900	29.300	29.300	43,000
2022-07-20	29.850	29.850	29.100	29.500	29.500	23,000
2022-07-19	29.750	29.750	29.050	29.500	29.500	49,000
2022-07-18	30.050	30.350	29.250	29.800	29.800	73,000
2022-07-15	30.800	30.850	29.450	30.450	30.450	125,000
2022-07-14	31.500	31.500	30.000	31.000	31.000	78,000
2022-07-13	31.800	32.200	30.950	31.550	31.550	46,000
2022-07-12	32.350	32.350	30.600	31.600	31.600	152,000
2022-07-11	30.750	32.150	30.750	32.000	32.000	195,000
2022-07-08	29.100	30.000	28.200	29.250	29.250	70,000
2022-07-07	29.500	29.500	28.350	29.300	29.300	57,000
2022-07-06	30.800	30.800	28.700	29.600	29.600	42,000
2022-07-05	30.850	30.850	30.850	30.850	30.850	1,000
2022-07-04	31.400	31.400	29.100	29.800	29.800	17,000
2022-07-01	29.850	29.850	28.200	29.150	29.150	25,000
2022-06-30	30.000	30.000	28.950	29.750	29.750	28,000
2022-06-29	30.650	30.650	29.100	30.000	30.000	35,000
2022-06-28	31.300	31.300	30.100	30.650	30.650	10,000
2022-06-27	31.200	31.250	30.700	30.700	30.700	86,000
2022-06-24	30.250	31.000	29.400	30.300	30.300	24,000
2022-06-23	30.700	30.700	29.300	30.200	30.200	28,000
2022-06-22	31.650	31.650	30.000	30.400	30.400	48,000
2022-06-21	29.400	30.450	29.400	30.100	30.100	21,000
2022-06-20	29.300	30.950	29.000	29.400	29.400	75,000
2022-06-17	30.000	30.000	28.900	28.950	28.950	39,000
2022-06-16	30.250	30.500	29.600	29.800	29.800	22,000
2022-06-15	30.500	30.550	29.900	29.900	29.900	36,000
2022-06-14	30.650	30.700	30.050	30.500	30.500	25,000
2022-06-13	31.400	31.400	30.300	30.900	30.900	19,000
2022-06-10	31.150	31.150	30.400	30.900	30.900	18,000
2022-06-09	31.100	31.100	30.500	30.850	30.850	22,000
2022-06-08	30.100	31.250	30.100	31.100	31.100	18,000
2022-06-07	31.700	31.700	31.000	31.000	31.000	10,000
2022-06-06	31.400	31.400	30.600	30.950	30.950	13,000
2022-06-02	30.900	31.750	30.850	30.900	30.900	28,000
2022-06-01	31.250	31.550	31.000	31.500	31.500	39,000
2022-05-31	31.500	31.900	31.250	31.300	31.300	21,000
2022-05-30	31.650	32.150	31.250	31.650	31.650	22,000
2022-05-27	32.400	32.400	31.100	31.650	31.650	28,000
2022-05-26	31.100	31.800	31.000	31.700	31.700	15,000
2022-05-25	32.300	32.300	31.150	31.850	31.850	7,000

← NewerPage 18 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.