Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 21.800 | 22.250 | 21.500 | 21.750 | 21.750 | 81,250 |
| 2026-01-19 | 22.450 | 22.450 | 21.700 | 21.800 | 21.800 | 195,000 |
| 2026-01-16 | 23.000 | 23.000 | 22.350 | 22.500 | 22.500 | 59,000 |
| 2026-01-15 | 22.300 | 22.550 | 22.050 | 22.350 | 22.350 | 34,021 |
| 2026-01-14 | 22.400 | 22.850 | 22.000 | 22.600 | 22.600 | 133,108 |
| 2026-01-13 | 21.800 | 22.950 | 21.700 | 22.100 | 22.100 | 254,001 |
| 2026-01-12 | 22.700 | 23.500 | 22.700 | 23.350 | 23.350 | 479,600 |
| 2026-01-09 | 21.300 | 21.900 | 21.150 | 21.400 | 21.400 | 38,000 |
| 2026-01-08 | 22.200 | 22.850 | 21.100 | 21.100 | 21.100 | 66,000 |
| 2026-01-07 | 21.950 | 22.350 | 21.950 | 22.200 | 22.200 | 47,000 |
| 2026-01-06 | 22.100 | 22.500 | 22.000 | 22.300 | 22.300 | 61,000 |
| 2026-01-05 | 22.400 | 22.700 | 22.000 | 22.100 | 22.100 | 67,500 |
| 2026-01-02 | 22.900 | 23.050 | 22.400 | 22.750 | 22.750 | 48,000 |
| 2025-12-31 | 22.900 | 23.000 | 22.650 | 22.900 | 22.900 | 71,000 |
| 2025-12-30 | 23.500 | 23.900 | 22.950 | 23.100 | 23.100 | 36,000 |
| 2025-12-29 | 23.800 | 23.800 | 22.750 | 23.250 | 23.250 | 97,045 |
| 2025-12-26 | 23.700 | 24.000 | 23.700 | 23.800 | 23.800 | 67,500 |
| 2025-12-24 | 24.200 | 24.200 | 23.400 | 23.700 | 23.700 | 169,050 |
| 2025-12-23 | 23.200 | 24.100 | 22.800 | 23.800 | 23.800 | 281,050 |
| 2025-12-22 | 22.750 | 23.200 | 22.700 | 23.100 | 23.100 | 128,000 |
| 2025-12-19 | 23.050 | 23.400 | 22.650 | 23.000 | 23.000 | 59,300 |
| 2025-12-18 | 23.250 | 23.250 | 22.750 | 23.000 | 23.000 | 118,000 |
| 2025-12-17 | 23.100 | 23.450 | 22.900 | 23.250 | 23.250 | 51,000 |
| 2025-12-16 | 23.000 | 23.600 | 22.800 | 23.350 | 23.350 | 123,000 |
| 2025-12-15 | 22.950 | 23.150 | 22.900 | 23.150 | 23.150 | 59,000 |
| 2025-12-12 | 23.300 | 23.700 | 22.750 | 23.200 | 23.200 | 123,000 |
| 2025-12-11 | 23.000 | 23.800 | 22.700 | 23.400 | 23.400 | 194,802 |
| 2025-12-10 | 22.000 | 23.300 | 21.950 | 23.300 | 23.300 | 194,047 |
| 2025-12-09 | 20.800 | 22.650 | 20.800 | 22.400 | 22.400 | 136,003 |
| 2025-12-08 | 20.500 | 20.700 | 20.500 | 20.650 | 20.650 | 64,000 |
| 2025-12-05 | 20.600 | 20.750 | 20.250 | 20.650 | 20.650 | 35,240 |
| 2025-12-04 | 20.250 | 20.600 | 20.050 | 20.600 | 20.600 | 95,000 |
| 2025-12-03 | 20.700 | 20.700 | 20.350 | 20.450 | 20.450 | 22,000 |
| 2025-12-02 | 20.950 | 20.950 | 20.500 | 20.500 | 20.500 | 37,000 |
| 2025-12-01 | 20.000 | 20.500 | 20.000 | 20.450 | 20.450 | 81,000 |
| 2025-11-28 | 20.450 | 20.750 | 20.050 | 20.100 | 20.100 | 202,000 |
| 2025-11-27 | 20.500 | 20.650 | 20.050 | 20.500 | 20.500 | 95,000 |
| 2025-11-26 | 20.350 | 20.850 | 19.850 | 20.450 | 20.450 | 53,104 |
| 2025-11-25 | 21.000 | 21.000 | 20.300 | 20.350 | 20.350 | 74,575 |
| 2025-11-24 | 21.000 | 21.150 | 20.400 | 20.400 | 20.400 | 49,000 |
| 2025-11-21 | 21.000 | 21.200 | 20.600 | 21.100 | 21.100 | 156,000 |
| 2025-11-20 | 21.650 | 21.650 | 21.000 | 21.150 | 21.150 | 40,000 |
| 2025-11-19 | 21.200 | 21.200 | 21.000 | 21.000 | 21.000 | 77,000 |
| 2025-11-18 | 21.300 | 21.350 | 21.150 | 21.200 | 21.200 | 53,000 |
| 2025-11-17 | 21.300 | 21.700 | 21.300 | 21.400 | 21.400 | 37,500 |
| 2025-11-14 | 21.100 | 21.750 | 21.100 | 21.450 | 21.450 | 60,000 |
| 2025-11-13 | 21.900 | 21.900 | 21.400 | 21.500 | 21.500 | 63,000 |
| 2025-11-12 | 21.200 | 21.700 | 21.200 | 21.350 | 21.350 | 121,400 |
| 2025-11-11 | 21.550 | 21.550 | 21.000 | 21.200 | 21.200 | 63,000 |
| 2025-11-10 | 21.150 | 21.600 | 21.150 | 21.200 | 21.200 | 36,000 |
| 2025-11-07 | 21.300 | 21.650 | 21.050 | 21.650 | 21.650 | 80,000 |
| 2025-11-06 | 21.100 | 21.450 | 20.800 | 21.400 | 21.400 | 46,000 |
| 2025-11-05 | 21.500 | 21.950 | 21.050 | 21.300 | 21.300 | 67,060 |
| 2025-11-04 | 22.000 | 22.000 | 21.400 | 21.900 | 21.900 | 83,000 |
| 2025-11-03 | 21.800 | 22.600 | 21.800 | 22.000 | 22.000 | 44,817 |
| 2025-10-31 | 22.250 | 22.250 | 21.800 | 22.000 | 22.000 | 57,000 |
| 2025-10-30 | 22.400 | 22.800 | 22.050 | 22.400 | 22.400 | 44,000 |
| 2025-10-29 | 22.400 | 22.400 | 22.100 | 22.400 | 22.400 | 61,000 |
| 2025-10-28 | 22.400 | 22.900 | 22.350 | 22.400 | 22.400 | 24,000 |
| 2025-10-27 | 22.900 | 23.450 | 22.300 | 23.100 | 23.100 | 101,004 |
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.