Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	35.100	35.900	34.800	35.500	35.500	105,000
2022-02-22	35.900	35.900	34.950	35.100	35.100	38,000
2022-02-21	36.400	36.400	35.250	35.800	35.800	47,000
2022-02-18	36.000	36.000	35.600	35.950	35.950	25,000
2022-02-17	36.600	36.600	35.350	36.000	36.000	67,000
2022-02-16	36.450	36.450	35.800	36.100	36.100	26,016
2022-02-15	36.000	36.550	35.500	36.000	36.000	42,000
2022-02-14	36.000	36.800	35.400	35.800	35.800	31,000
2022-02-11	37.400	37.400	36.750	36.800	36.800	11,000
2022-02-10	37.750	37.750	36.950	36.950	36.950	30,000
2022-02-09	37.750	37.750	37.400	37.550	37.550	42,000
2022-02-08	37.150	37.600	36.850	37.450	37.450	110,000
2022-02-07	36.200	36.900	36.050	36.900	36.900	74,000
2022-01-26	36.950	37.000	35.450	35.950	35.950	70,000
2022-01-25	36.400	36.400	35.300	35.400	35.400	27,000
2022-01-24	36.150	36.250	35.150	35.900	35.900	133,000
2022-01-21	37.150	37.400	36.000	36.150	36.150	95,000
2022-01-20	37.450	37.450	36.800	37.150	37.150	67,000
2022-01-19	36.900	37.200	36.500	37.000	37.000	73,000
2022-01-18	37.250	37.250	36.700	36.900	36.900	29,000
2022-01-17	37.100	37.400	36.650	36.850	36.850	123,000
2022-01-14	37.250	37.250	36.250	36.800	36.800	35,000
2022-01-13	37.200	37.200	36.600	37.050	37.050	47,000
2022-01-12	37.650	37.650	36.600	36.800	36.800	70,000
2022-01-11	38.100	38.100	36.800	36.900	36.900	248,000
2022-01-10	36.950	37.200	36.300	36.650	36.650	111,000
2022-01-07	37.300	37.450	36.200	36.450	36.450	72,000
2022-01-06	38.100	38.100	36.800	36.800	36.800	97,000
2022-01-05	37.700	38.600	37.350	37.750	37.750	189,000
2022-01-04	38.000	38.000	37.300	37.700	37.700	123,000
2022-01-03	38.000	38.700	37.700	37.700	37.700	194,000
2021-12-30	37.250	37.900	37.250	37.900	37.900	116,000
2021-12-29	36.100	38.150	36.100	37.700	37.700	265,000
2021-12-28	36.500	36.500	35.650	36.250	36.250	63,000
2021-12-27	36.700	36.700	35.950	36.500	36.500	35,000
2021-12-24	37.100	37.100	36.000	36.150	36.150	96,000
2021-12-23	37.050	37.500	36.200	36.700	36.700	96,000
2021-12-22	37.200	37.650	36.900	37.050	37.050	18,000
2021-12-21	36.500	37.300	36.500	37.200	37.200	44,000
2021-12-20	37.450	38.000	36.650	36.650	36.650	105,000
2021-12-17	37.050	37.450	36.700	36.800	36.800	53,000
2021-12-16	37.650	37.650	36.800	37.050	37.050	61,000
2021-12-15	37.600	37.850	36.550	37.350	37.350	92,000
2021-12-14	37.000	38.000	36.350	37.200	37.200	317,000
2021-12-13	39.000	39.000	37.500	37.500	37.500	214,000
2021-12-10	36.900	38.400	36.600	37.900	37.900	410,000
2021-12-09	36.950	37.500	36.650	36.900	36.900	310,000
2021-12-08	36.000	36.750	35.750	36.000	36.000	152,000
2021-12-07	36.200	36.650	35.850	36.300	36.300	52,000
2021-12-06	35.750	36.850	35.750	36.150	36.150	147,000
2021-12-03	34.900	36.750	34.900	35.600	35.600	341,000
2021-12-02	34.900	35.250	34.300	34.500	34.500	60,000
2021-12-01	35.100	35.750	34.500	34.500	34.500	143,000
2021-11-30	34.950	35.900	34.500	35.500	35.500	190,000
2021-11-29	35.300	35.300	34.400	34.950	34.950	55,000
2021-11-26	35.400	35.550	34.750	35.300	35.300	88,000
2021-11-25	35.700	36.650	35.700	35.850	35.850	122,000
2021-11-24	36.000	36.750	35.900	36.200	36.200	54,000
2021-11-23	35.200	37.950	35.200	36.200	36.200	317,000
2021-11-22	36.000	36.000	35.500	35.650	35.650	87,000

← NewerPage 20 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.