Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	32.300	32.300	31.500	31.500	31.500	13,000
2022-05-23	31.550	31.550	31.100	31.500	31.500	35,000
2022-05-20	30.950	31.400	30.950	31.000	31.000	6,000
2022-05-19	30.750	30.750	30.200	30.750	30.750	25,000
2022-05-18	31.600	31.600	30.650	30.750	30.750	47,000
2022-05-17	31.650	31.700	30.650	31.600	31.600	70,000
2022-05-16	32.100	32.100	30.800	31.700	31.700	30,000
2022-05-13	31.500	31.600	30.800	31.400	31.400	32,000
2022-05-12	31.900	31.900	30.500	31.500	31.500	59,000
2022-05-11	32.950	32.950	31.600	32.500	32.500	53,000
2022-05-10	33.050	33.200	31.300	33.050	33.050	173,000
2022-05-09	32.650	33.600	31.850	31.850	31.850	37,000
2022-05-06	33.650	33.650	33.000	33.550	33.550	19,000
2022-05-05	34.300	34.300	32.600	34.000	34.000	17,000
2022-05-04	34.200	34.200	33.050	34.050	34.050	9,000
2022-05-03	34.400	34.400	33.800	34.200	34.200	8,000
2022-04-29	34.850	34.850	33.600	34.400	34.400	46,000
2022-04-28	34.000	34.600	33.600	34.600	34.600	62,000
2022-04-27	35.850	35.850	33.850	34.000	34.000	40,000
2022-04-26	34.650	34.700	33.900	34.650	34.650	21,000
2022-04-25	34.850	34.850	33.250	34.650	34.650	48,000
2022-04-22	34.950	35.000	34.100	35.000	35.000	79,000
2022-04-21	34.500	35.000	34.050	34.850	34.850	48,000
2022-04-20	34.150	34.850	34.000	34.000	34.000	28,000
2022-04-19	34.200	34.500	34.000	34.500	34.500	37,000
2022-04-18	34.550	35.000	34.100	34.950	34.950	68,000
2022-04-15	34.600	34.600	34.100	34.600	34.600	16,000
2022-04-14	34.100	34.800	34.100	34.600	34.600	24,000
2022-04-13	35.500	35.500	34.000	34.000	34.000	139,000
2022-04-12	35.250	35.600	34.600	35.300	35.300	85,000
2022-04-11	35.350	35.350	34.100	35.000	35.000	38,000
2022-04-08	34.950	35.400	34.850	35.350	35.350	55,000
2022-04-07	35.000	35.200	34.000	34.700	34.700	24,000
2022-04-06	35.500	35.800	35.000	35.500	35.500	85,000
2022-04-01	35.900	35.900	35.050	35.500	35.500	29,000
2022-03-31	35.200	35.600	35.100	35.250	35.250	119,000
2022-03-30	34.600	35.250	34.500	35.000	35.000	17,000
2022-03-29	35.550	35.550	34.150	34.500	34.500	60,000
2022-03-28	35.050	35.750	34.700	35.350	35.350	75,000
2022-03-25	35.900	36.000	35.000	35.050	35.050	26,000
2022-03-24	35.050	35.700	35.050	35.600	35.600	34,000
2022-03-23	35.200	35.900	34.800	35.600	35.600	66,000
2022-03-22	35.200	36.300	35.100	35.100	35.100	182,000
2022-03-21	34.150	36.550	33.750	35.100	35.100	203,000
2022-03-18	33.500	34.000	33.350	33.750	33.750	159,000
2022-03-17	34.300	34.300	33.550	33.550	33.550	169,000
2022-03-16	33.800	34.600	33.550	33.600	33.600	58,000
2022-03-15	34.250	34.300	33.800	33.800	33.800	118,000
2022-03-14	34.350	34.750	34.250	34.250	34.250	53,000
2022-03-11	35.700	35.700	34.500	34.500	34.500	93,000
2022-03-10	35.250	36.000	34.900	34.950	34.950	57,000
2022-03-09	36.600	36.600	35.150	35.200	35.200	73,000
2022-03-08	34.600	35.750	34.550	35.100	35.100	95,000
2022-03-07	35.600	35.600	34.500	34.900	34.900	92,000
2022-03-04	36.000	36.000	35.300	35.600	35.600	43,000
2022-03-03	35.100	36.000	35.100	36.000	36.000	96,000
2022-03-02	35.000	35.700	34.300	35.100	35.100	104,000
2022-03-01	34.300	35.150	34.300	35.000	35.000	34,000
2022-02-25	34.600	35.250	34.150	34.850	34.850	105,000
2022-02-24	35.950	36.350	34.500	34.500	34.500	75,000

← NewerPage 19 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.