Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.050 | 23.400 | 22.800 | 22.800 | 22.800 | 43,000 |
| 2025-10-22 | 23.450 | 23.500 | 23.000 | 23.450 | 23.450 | 37,000 |
| 2025-10-21 | 23.800 | 23.850 | 23.200 | 23.400 | 23.400 | 68,005 |
| 2025-10-20 | 24.450 | 24.450 | 23.050 | 23.800 | 23.800 | 76,000 |
| 2025-10-17 | 24.200 | 24.200 | 23.450 | 23.750 | 23.750 | 110,314 |
| 2025-10-16 | 23.050 | 24.000 | 23.050 | 23.950 | 23.950 | 247,000 |
| 2025-10-15 | 22.850 | 22.900 | 22.500 | 22.700 | 22.700 | 109,000 |
| 2025-10-14 | 22.200 | 22.700 | 22.200 | 22.600 | 22.600 | 122,000 |
| 2025-10-13 | 22.000 | 22.100 | 21.500 | 22.100 | 22.100 | 131,344 |
| 2025-10-09 | 21.700 | 22.000 | 21.600 | 22.000 | 22.000 | 127,100 |
| 2025-10-08 | 21.050 | 22.000 | 21.050 | 21.600 | 21.600 | 149,120 |
| 2025-10-07 | 22.150 | 23.200 | 22.150 | 22.350 | 22.350 | 131,275 |
| 2025-10-03 | 21.500 | 22.200 | 21.500 | 22.150 | 22.150 | 92,001 |
| 2025-10-02 | 22.800 | 22.950 | 22.000 | 22.200 | 22.200 | 385,050 |
| 2025-10-01 | 23.300 | 23.300 | 23.000 | 23.100 | 23.100 | 116,000 |
| 2025-09-30 | 22.850 | 23.450 | 22.850 | 23.200 | 23.200 | 147,000 |
| 2025-09-29 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 0 |
| 2025-09-26 | 23.350 | 23.500 | 22.800 | 22.850 | 22.850 | 198,520 |
| 2025-09-25 | 23.600 | 23.850 | 23.250 | 23.500 | 23.500 | 110,023 |
| 2025-09-24 | 24.500 | 24.550 | 22.550 | 23.300 | 23.300 | 627,360 |
| 2025-09-23 | 25.000 | 25.000 | 22.950 | 22.950 | 22.950 | 957,343 |
| 2025-09-22 | 26.800 | 26.850 | 25.500 | 25.500 | 25.500 | 765,000 |
| 2025-09-19 | 26.850 | 27.800 | 26.450 | 26.850 | 26.850 | 1,041,311 |
| 2025-09-18 | 28.000 | 28.000 | 26.250 | 26.750 | 26.750 | 2,156,772 |
| 2025-09-17 | 26.650 | 27.600 | 26.500 | 27.600 | 27.600 | 3,289,339 |
| 2025-09-16 | 23.800 | 25.100 | 23.800 | 25.100 | 25.100 | 1,215,718 |
| 2025-09-15 | 20.800 | 22.850 | 20.800 | 22.850 | 22.850 | 940,250 |
| 2025-09-12 | 20.000 | 21.450 | 19.900 | 20.800 | 20.800 | 577,000 |
| 2025-09-11 | 21.400 | 21.800 | 21.300 | 21.350 | 21.350 | 232,000 |
| 2025-09-10 | 21.150 | 21.550 | 20.900 | 21.300 | 21.300 | 231,000 |
| 2025-09-09 | 21.800 | 21.800 | 21.350 | 21.400 | 21.400 | 169,000 |
| 2025-09-08 | 20.050 | 21.800 | 20.050 | 21.200 | 21.200 | 513,020 |
| 2025-09-05 | 20.150 | 21.250 | 20.050 | 20.700 | 20.700 | 144,000 |
| 2025-09-04 | 20.300 | 20.400 | 20.050 | 20.050 | 20.050 | 59,000 |
| 2025-09-03 | 19.700 | 20.200 | 19.500 | 20.050 | 20.050 | 137,000 |
| 2025-09-02 | 20.050 | 20.250 | 19.750 | 20.000 | 20.000 | 132,000 |
| 2025-09-01 | 20.300 | 20.350 | 19.950 | 20.300 | 20.300 | 106,000 |
| 2025-08-29 | 20.050 | 22.200 | 19.000 | 20.300 | 20.300 | 896,005 |
| 2025-08-28 | 18.700 | 20.350 | 18.600 | 20.350 | 20.350 | 661,000 |
| 2025-08-27 | 18.900 | 19.050 | 18.300 | 18.500 | 18.500 | 194,050 |
| 2025-08-26 | 18.900 | 19.300 | 18.800 | 19.300 | 19.300 | 57,000 |
| 2025-08-25 | 19.300 | 19.300 | 18.650 | 19.250 | 19.250 | 45,000 |
| 2025-08-22 | 19.300 | 19.300 | 19.100 | 19.250 | 19.250 | 64,000 |
| 2025-08-21 | 19.400 | 19.400 | 19.000 | 19.250 | 19.250 | 49,037 |
| 2025-08-20 | 19.400 | 19.800 | 18.600 | 19.700 | 19.700 | 103,000 |
| 2025-08-19 | 19.450 | 20.050 | 19.300 | 19.700 | 19.700 | 66,001 |
| 2025-08-18 | 19.100 | 20.000 | 19.100 | 19.450 | 19.450 | 155,000 |
| 2025-08-15 | 18.550 | 19.050 | 18.400 | 19.050 | 19.050 | 90,000 |
| 2025-08-14 | 18.850 | 19.050 | 18.500 | 19.000 | 19.000 | 112,000 |
| 2025-08-13 | 18.800 | 19.100 | 18.750 | 19.000 | 19.000 | 17,000 |
| 2025-08-12 | 18.850 | 18.900 | 18.800 | 18.800 | 18.800 | 22,100 |
| 2025-08-11 | 18.950 | 19.000 | 18.950 | 19.000 | 19.000 | 29,000 |
| 2025-08-08 | 19.550 | 19.550 | 19.000 | 19.100 | 19.100 | 62,050 |
| 2025-08-07 | 19.550 | 19.550 | 19.200 | 19.200 | 19.200 | 38,000 |
| 2025-08-06 | 19.000 | 19.550 | 19.000 | 19.550 | 19.550 | 47,025 |
| 2025-08-05 | 19.500 | 19.600 | 19.500 | 19.500 | 19.500 | 38,045 |
| 2025-08-04 | 19.450 | 19.650 | 19.300 | 19.450 | 19.450 | 124,033 |
| 2025-08-01 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 53,352 |
| 2025-07-31 | 19.400 | 19.450 | 19.400 | 19.400 | 19.400 | 32,045 |
| 2025-07-30 | 19.500 | 19.500 | 19.400 | 19.400 | 19.400 | 54,045 |
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.