Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.500	14.700	14.500	14.700	14.700	36,730
2026-04-27	15.250	15.250	14.450	14.850	14.850	114,000
2026-04-24	15.100	15.400	14.450	15.250	15.250	216,000
2026-04-23	16.100	16.100	15.100	15.800	15.800	56,000
2026-04-22	15.250	15.800	15.050	15.800	15.800	93,027
2026-04-21	15.400	15.500	14.850	15.500	15.500	116,213
2026-04-20	16.400	16.400	15.400	15.950	15.950	142,056
2026-04-17	16.000	16.400	15.900	16.400	16.400	209,000
2026-04-16	16.750	16.900	16.100	16.550	16.550	185,050
2026-04-15	16.950	17.500	16.450	17.000	17.000	506,250
2026-04-14	15.350	16.000	15.250	16.000	16.000	451,050
2026-04-13	14.250	14.550	13.700	14.550	14.550	166,000
2026-04-10	13.900	14.000	13.650	14.000	14.000	90,150
2026-04-09	14.000	14.050	13.800	14.000	14.000	92,000
2026-04-08	14.150	14.150	13.550	14.000	14.000	156,616
2026-04-07	14.000	14.250	13.600	14.200	14.200	311,750
2026-04-02	14.200	14.800	13.700	14.000	14.000	683,003
2026-04-01	15.350	15.800	14.800	15.200	15.200	183,127
2026-03-31	16.600	16.600	15.300	15.350	15.350	295,100
2026-03-30	16.500	17.000	16.500	17.000	17.000	77,000
2026-03-27	17.450	17.450	16.800	16.950	16.950	62,044
2026-03-26	16.450	18.200	16.450	17.450	17.450	394,000
2026-03-25	16.900	18.250	16.900	18.250	18.250	572,014
2026-03-24	16.600	16.950	16.200	16.600	16.600	97,000
2026-03-23	17.400	17.400	16.300	17.100	17.100	97,000
2026-03-20	17.250	17.250	16.300	17.000	17.000	79,030
2026-03-19	17.450	17.500	17.300	17.300	17.300	56,250
2026-03-18	18.050	18.050	17.500	17.600	17.600	104,100
2026-03-17	18.100	18.100	17.600	18.000	18.000	69,005
2026-03-16	18.150	18.450	18.000	18.100	18.100	79,000
2026-03-13	17.700	17.750	17.200	17.750	17.750	69,001
2026-03-12	18.000	18.000	17.700	17.700	17.700	40,000
2026-03-11	18.100	18.100	17.600	17.600	17.600	187,261
2026-03-10	18.000	18.050	17.850	17.850	17.850	40,000
2026-03-09	18.250	18.250	17.300	17.650	17.650	180,000
2026-03-06	18.500	18.850	18.500	18.650	18.650	46,000
2026-03-05	19.500	19.500	18.000	18.800	18.800	166,000
2026-03-04	18.500	18.500	17.600	18.200	18.200	205,000
2026-03-03	19.500	19.500	18.850	18.950	18.950	140,000
2026-03-02	19.300	19.750	19.300	19.700	19.700	40,000
2026-02-26	20.000	20.000	19.200	19.300	19.300	97,000
2026-02-25	19.850	19.950	19.700	19.900	19.900	48,500
2026-02-24	19.800	20.500	19.600	19.900	19.900	131,000
2026-02-23	19.550	19.900	19.450	19.800	19.800	103,050
2026-02-11	18.750	19.450	18.500	19.450	19.450	237,000
2026-02-10	19.450	19.500	18.800	19.200	19.200	138,000
2026-02-09	19.650	19.650	19.000	19.050	19.050	111,305
2026-02-06	20.000	20.000	19.100	19.400	19.400	93,000
2026-02-05	20.200	20.650	19.500	20.050	20.050	109,364
2026-02-04	19.100	20.600	19.100	20.200	20.200	184,059
2026-02-03	19.250	19.850	19.000	19.100	19.100	81,000
2026-02-02	19.650	19.750	19.100	19.250	19.250	68,000
2026-01-30	19.850	20.100	19.500	19.650	19.650	165,868
2026-01-29	20.500	20.850	20.100	20.150	20.150	68,000
2026-01-28	20.600	21.100	20.500	20.600	20.600	139,070
2026-01-27	20.850	20.850	20.500	20.550	20.550	119,072
2026-01-26	21.200	21.650	20.800	21.000	21.000	61,247
2026-01-23	21.000	21.650	20.800	21.200	21.200	202,103
2026-01-22	21.100	21.550	20.700	20.700	20.700	94,000
2026-01-21	21.450	21.550	21.050	21.050	21.050	94,119

← NewerPage 3 of 21 · 1,222 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.