Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.800	19.800	19.350	19.350	19.350	56,145
2025-07-28	19.600	19.650	19.550	19.550	19.550	44,000
2025-07-25	19.050	19.550	19.000	19.550	19.550	15,000
2025-07-24	19.500	19.550	19.500	19.500	19.500	54,000
2025-07-23	19.750	20.350	19.400	19.600	19.600	44,100
2025-07-22	19.750	19.800	19.150	19.500	19.500	64,875
2025-07-21	19.900	19.950	19.800	19.800	19.800	75,000
2025-07-18	19.900	20.150	19.500	19.600	19.600	250,100
2025-07-17	20.776	20.776	20.182	20.281	20.281	206,292
2025-07-16	21.171	21.171	20.974	21.171	21.171	26,290
2025-07-15	21.369	21.518	21.270	21.270	21.270	79,853
2025-07-14	21.518	21.963	21.518	21.567	21.567	137,481
2025-07-11	21.600	21.800	21.500	21.750	21.750	65,000
2025-07-10	21.600	22.750	21.600	22.300	22.300	304,000
2025-07-09	21.150	21.600	21.150	21.600	21.600	42,970
2025-07-08	21.300	21.800	21.300	21.800	21.800	18,000
2025-07-07	21.350	21.950	21.300	21.950	21.950	67,000
2025-07-04	21.600	22.000	21.450	21.800	21.800	133,000
2025-07-03	22.400	22.400	21.500	21.800	21.800	59,000
2025-07-02	21.200	22.600	21.200	21.700	21.700	142,005
2025-07-01	20.600	22.600	20.500	22.400	22.400	278,005
2025-06-30	20.650	20.650	20.500	20.550	20.550	28,000
2025-06-27	20.500	20.550	20.400	20.500	20.500	47,000
2025-06-26	20.200	20.200	20.150	20.150	20.150	15,000
2025-06-25	20.150	20.400	20.050	20.400	20.400	37,000
2025-06-24	20.050	20.400	20.050	20.400	20.400	40,000
2025-06-23	20.050	20.150	20.050	20.150	20.150	60,000
2025-06-20	20.100	20.150	19.950	20.150	20.150	49,000
2025-06-19	20.300	20.500	20.050	20.200	20.200	39,000
2025-06-18	20.300	20.350	20.250	20.250	20.250	26,000
2025-06-17	20.300	20.400	20.300	20.300	20.300	25,000
2025-06-16	20.150	20.400	20.150	20.400	20.400	15,000
2025-06-13	20.150	20.350	20.150	20.150	20.150	19,000
2025-06-12	20.500	20.750	20.100	20.100	20.100	62,325
2025-06-11	20.650	20.650	20.400	20.400	20.400	3,000
2025-06-10	20.400	20.900	20.200	20.900	20.900	53,030
2025-06-09	20.450	20.500	20.100	20.450	20.450	41,000
2025-06-06	20.300	20.800	20.300	20.400	20.400	85,005
2025-06-05	21.400	21.400	20.300	20.750	20.750	81,000
2025-06-04	20.100	20.600	20.050	20.300	20.300	73,000
2025-06-03	20.100	20.600	20.100	20.400	20.400	65,000
2025-06-02	20.500	20.500	20.000	20.400	20.400	26,000
2025-05-29	20.700	20.800	20.700	20.800	20.800	51,000
2025-05-28	20.350	20.700	20.000	20.700	20.700	32,000
2025-05-27	20.150	20.850	20.000	20.700	20.700	39,035
2025-05-26	20.000	20.350	20.000	20.150	20.150	27,000
2025-05-23	20.950	20.950	20.200	20.350	20.350	91,000
2025-05-22	21.000	21.000	20.700	20.950	20.950	23,000
2025-05-21	22.200	22.200	21.000	21.400	21.400	138,000
2025-05-20	21.050	21.150	20.700	20.700	20.700	116,000
2025-05-19	22.450	22.450	21.500	21.500	21.500	174,030
2025-05-16	21.350	22.500	20.400	22.250	22.250	320,050
2025-05-15	20.000	21.800	19.700	21.600	21.600	392,010
2025-05-14	18.700	19.850	18.500	19.850	19.850	314,000
2025-05-13	18.050	18.500	17.900	18.500	18.500	212,000
2025-05-12	18.150	18.150	18.000	18.050	18.050	42,250
2025-05-09	18.100	18.150	17.900	17.900	17.900	107,000
2025-05-08	18.050	18.350	17.950	17.950	17.950	17,000
2025-05-07	18.000	18.100	17.900	18.050	18.050	12,000
2025-05-06	18.100	18.100	18.000	18.000	18.000	22,000

← NewerPage 6 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.