Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.300	14.550	14.050	14.550	14.550	42,000
2026-07-22	14.800	14.800	14.150	14.550	14.550	57,000
2026-07-21	14.600	14.650	13.800	14.550	14.550	23,000
2026-07-20	14.000	14.450	14.000	14.150	14.150	21,000
2026-07-17	14.300	14.500	13.450	14.150	14.150	82,000
2026-07-16	14.550	14.850	14.350	14.750	14.750	7,070
2026-07-15	14.550	14.750	14.550	14.750	14.750	40,000
2026-07-14	14.500	14.800	14.250	14.550	14.550	84,000
2026-07-13	15.400	15.400	14.650	14.700	14.700	119,000
2026-07-10	14.500	14.500	14.500	14.500	14.500	0
2026-07-09	14.450	14.650	14.200	14.500	14.500	105,999
2026-07-08	15.250	15.250	14.250	14.500	14.500	50,762
2026-07-07	15.000	15.000	14.200	14.950	14.950	36,000
2026-07-06	15.700	15.700	14.850	15.000	15.000	67,175
2026-07-03	14.500	15.000	14.500	15.000	15.000	88,064
2026-07-02	14.100	14.600	14.100	14.500	14.500	57,000
2026-07-01	14.850	15.100	14.400	14.750	14.750	56,075
2026-06-30	15.000	15.000	14.500	14.750	14.750	24,000
2026-06-29	14.050	15.050	14.050	14.750	14.750	31,010
2026-06-26	14.700	14.800	14.300	14.600	14.600	61,400
2026-06-25	14.400	14.700	14.400	14.600	14.600	32,500
2026-06-24	14.500	14.700	14.150	14.400	14.400	62,600
2026-06-23	15.000	15.000	14.300	14.500	14.500	110,000
2026-06-22	15.500	15.500	14.600	15.050	15.050	177,000
2026-06-18	15.850	15.850	15.150	15.650	15.650	70,750
2026-06-17	15.500	16.000	14.950	15.850	15.850	114,000
2026-06-16	15.800	16.000	15.500	15.500	15.500	104,000
2026-06-15	16.000	16.000	15.700	15.950	15.950	130,101
2026-06-12	16.750	16.750	15.950	16.200	16.200	88,000
2026-06-11	16.000	16.000	15.300	16.000	16.000	89,070
2026-06-10	16.300	16.650	16.000	16.150	16.150	106,000
2026-06-09	16.900	16.900	16.150	16.200	16.200	109,250
2026-06-08	14.850	16.400	14.850	16.100	16.100	55,001
2026-06-05	17.200	17.200	16.050	16.450	16.450	92,300
2026-06-04	17.600	17.600	16.600	17.200	17.200	257,174
2026-06-03	17.700	18.550	17.150	17.500	17.500	440,000
2026-06-02	16.050	17.650	15.800	17.100	17.100	428,000
2026-06-01	15.050	16.500	15.050	16.050	16.050	192,275
2026-05-29	17.000	17.000	15.300	15.750	15.750	324,060
2026-05-28	14.050	16.700	14.050	15.700	15.700	913,400
2026-05-27	14.600	15.600	14.600	15.600	15.600	465,002
2026-05-26	12.950	14.200	12.950	14.200	14.200	260,000
2026-05-25	12.950	13.000	12.750	12.950	12.950	146,001
2026-05-22	13.000	13.000	12.700	12.950	12.950	90,000
2026-05-21	13.000	13.100	12.750	13.000	13.000	104,075
2026-05-20	13.350	13.350	12.750	13.000	13.000	44,000
2026-05-19	13.200	13.300	13.100	13.300	13.300	64,000
2026-05-18	13.000	13.200	12.500	13.200	13.200	152,000
2026-05-15	13.550	13.550	12.950	13.250	13.250	287,000
2026-05-14	13.900	14.150	13.550	13.800	13.800	85,000
2026-05-13	14.150	14.150	13.400	13.850	13.850	154,000
2026-05-12	14.200	14.350	13.700	14.200	14.200	57,000
2026-05-11	13.700	14.200	13.500	14.200	14.200	132,000
2026-05-08	14.050	14.050	13.500	13.700	13.700	320,000
2026-05-07	14.500	14.550	13.900	14.100	14.100	188,082
2026-05-06	14.550	14.550	14.200	14.450	14.450	58,000
2026-05-05	14.600	14.600	14.300	14.450	14.450	102,500
2026-05-04	14.800	14.900	14.500	14.900	14.900	68,500
2026-04-30	14.600	14.850	14.500	14.850	14.850	51,000
2026-04-29	14.650	14.900	14.500	14.900	14.900	36,000

← NewerPage 2 of 21 · 1,226 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.