Hsinjing Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.150	18.400	18.050	18.150	18.150	32,000
2025-05-02	18.000	18.250	18.000	18.200	18.200	23,005
2025-04-30	17.750	18.200	17.700	18.100	18.100	177,000
2025-04-29	17.900	17.900	17.700	17.700	17.700	73,000
2025-04-28	18.300	18.300	17.900	17.950	17.950	83,000
2025-04-25	18.400	18.400	17.850	18.050	18.050	186,045
2025-04-24	18.500	18.500	18.250	18.400	18.400	45,000
2025-04-23	18.500	19.200	18.400	18.700	18.700	143,120
2025-04-22	18.100	18.500	18.000	18.500	18.500	44,000
2025-04-21	18.000	18.700	18.000	18.500	18.500	68,050
2025-04-18	18.000	18.200	17.550	18.000	18.000	45,000
2025-04-17	17.850	18.000	17.750	18.000	18.000	44,000
2025-04-16	18.000	18.300	17.950	18.050	18.050	41,001
2025-04-15	18.400	18.400	17.950	17.950	17.950	52,000
2025-04-14	18.500	18.900	17.850	18.100	18.100	206,000
2025-04-11	18.000	19.300	18.000	18.000	18.000	364,010
2025-04-10	19.950	19.950	16.350	19.950	19.950	2,083,000
2025-04-09	17.200	18.600	17.000	18.150	18.150	110,000
2025-04-08	17.000	18.800	16.950	17.400	17.400	156,010
2025-04-07	18.800	18.800	18.800	18.800	18.800	23,000
2025-04-02	20.500	21.400	20.050	20.850	20.850	8,000
2025-04-01	19.750	20.400	19.750	20.350	20.350	34,045
2025-03-31	20.700	20.700	19.650	19.800	19.800	98,001
2025-03-28	21.000	21.100	20.700	20.800	20.800	31,000
2025-03-27	21.000	21.300	21.000	21.300	21.300	5,000
2025-03-26	21.500	21.500	21.150	21.450	21.450	9,000
2025-03-25	21.000	21.700	21.000	21.500	21.500	39,000
2025-03-24	21.200	21.400	21.200	21.200	21.200	24,006
2025-03-21	21.000	21.150	20.700	20.950	20.950	63,000
2025-03-20	20.450	21.000	20.200	20.700	20.700	48,000
2025-03-19	20.200	20.450	20.200	20.450	20.450	43,000
2025-03-18	20.500	20.500	19.300	20.200	20.200	234,000
2025-03-17	20.850	20.850	20.000	20.700	20.700	110,000
2025-03-14	20.700	20.950	20.100	20.900	20.900	64,000
2025-03-13	21.300	21.300	20.750	20.750	20.750	16,000
2025-03-12	21.750	21.750	20.600	21.350	21.350	30,000
2025-03-11	20.850	21.800	20.850	21.800	21.800	16,000
2025-03-10	21.600	22.000	21.350	22.000	22.000	24,000
2025-03-07	21.800	21.850	21.150	21.700	21.700	45,000
2025-03-06	21.800	22.150	21.600	22.150	22.150	25,000
2025-03-05	22.200	22.200	22.000	22.150	22.150	20,000
2025-03-04	22.300	22.300	21.900	22.200	22.200	6,000
2025-03-03	22.100	22.100	21.950	22.050	22.050	17,000
2025-02-27	22.150	22.150	22.000	22.100	22.100	24,000
2025-02-26	22.350	22.350	22.000	22.200	22.200	13,000
2025-02-25	21.950	22.650	21.950	22.400	22.400	21,000
2025-02-24	22.400	22.400	22.000	22.000	22.000	23,000
2025-02-21	22.450	22.450	22.450	22.450	22.450	2,000
2025-02-20	22.200	22.450	22.200	22.450	22.450	26,037
2025-02-19	21.850	22.750	21.850	22.500	22.500	5,000
2025-02-18	22.400	22.400	22.200	22.350	22.350	21,000
2025-02-17	22.100	22.400	22.100	22.400	22.400	25,165
2025-02-14	22.500	22.500	22.300	22.350	22.350	6,006
2025-02-13	22.000	22.300	22.000	22.300	22.300	23,000
2025-02-12	22.400	22.400	21.800	22.350	22.350	33,000
2025-02-11	22.450	22.450	22.200	22.450	22.450	21,000
2025-02-10	22.800	22.800	22.500	22.600	22.600	21,000
2025-02-07	22.450	22.850	22.200	22.850	22.850	19,000
2025-02-06	22.300	22.900	22.300	22.550	22.550	24,000
2025-02-05	22.400	22.400	22.200	22.200	22.200	7,000

← NewerPage 7 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.