Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 22.400 | 22.400 | 22.200 | 22.200 | 22.200 | 7,000 |
| 2025-02-04 | 22.500 | 22.500 | 22.100 | 22.400 | 22.400 | 28,860 |
| 2025-02-03 | 22.700 | 22.750 | 22.000 | 22.000 | 22.000 | 21,000 |
| 2025-01-22 | 22.950 | 22.950 | 22.750 | 22.750 | 22.750 | 4,000 |
| 2025-01-21 | 22.600 | 22.950 | 22.600 | 22.950 | 22.950 | 26,000 |
| 2025-01-20 | 22.500 | 23.050 | 22.450 | 22.950 | 22.950 | 40,000 |
| 2025-01-17 | 22.700 | 23.200 | 22.450 | 22.700 | 22.700 | 155,000 |
| 2025-01-16 | 22.750 | 22.750 | 21.900 | 22.350 | 22.350 | 22,000 |
| 2025-01-15 | 22.050 | 22.100 | 22.050 | 22.100 | 22.100 | 6,000 |
| 2025-01-14 | 21.550 | 22.150 | 21.550 | 22.150 | 22.150 | 9,000 |
| 2025-01-13 | 21.600 | 21.600 | 21.300 | 21.500 | 21.500 | 35,000 |
| 2025-01-10 | 21.600 | 21.700 | 21.500 | 21.600 | 21.600 | 16,000 |
| 2025-01-09 | 21.800 | 21.800 | 21.500 | 21.500 | 21.500 | 27,000 |
| 2025-01-08 | 21.600 | 21.800 | 21.500 | 21.800 | 21.800 | 8,000 |
| 2025-01-07 | 21.600 | 22.000 | 21.600 | 21.650 | 21.650 | 19,000 |
| 2025-01-06 | 21.800 | 22.000 | 21.500 | 21.600 | 21.600 | 17,000 |
| 2025-01-03 | 22.100 | 22.100 | 21.400 | 21.850 | 21.850 | 21,000 |
| 2025-01-02 | 21.400 | 21.400 | 21.250 | 21.350 | 21.350 | 8,000 |
| 2024-12-31 | 21.500 | 21.500 | 21.200 | 21.250 | 21.250 | 14,000 |
| 2024-12-30 | 21.150 | 21.800 | 21.100 | 21.700 | 21.700 | 33,000 |
| 2024-12-27 | 22.550 | 22.550 | 21.000 | 21.900 | 21.900 | 79,000 |
| 2024-12-26 | 21.550 | 22.450 | 21.550 | 21.600 | 21.600 | 61,000 |
| 2024-12-25 | 21.850 | 21.850 | 21.000 | 21.600 | 21.600 | 42,000 |
| 2024-12-24 | 21.750 | 21.750 | 21.150 | 21.200 | 21.200 | 13,000 |
| 2024-12-23 | 21.400 | 21.950 | 21.300 | 21.300 | 21.300 | 31,000 |
| 2024-12-20 | 24.050 | 24.050 | 21.400 | 21.400 | 21.400 | 79,000 |
| 2024-12-19 | 21.350 | 22.550 | 21.250 | 22.350 | 22.350 | 158,000 |
| 2024-12-18 | 21.150 | 21.500 | 20.300 | 21.200 | 21.200 | 104,000 |
| 2024-12-17 | 21.100 | 21.400 | 21.100 | 21.350 | 21.350 | 23,000 |
| 2024-12-16 | 22.150 | 22.150 | 21.100 | 21.100 | 21.100 | 78,000 |
| 2024-12-13 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2024-12-12 | 22.150 | 22.550 | 22.000 | 22.400 | 22.400 | 17,000 |
| 2024-12-11 | 22.550 | 22.600 | 22.300 | 22.550 | 22.550 | 28,000 |
| 2024-12-10 | 22.350 | 22.550 | 22.350 | 22.550 | 22.550 | 2,000 |
| 2024-12-09 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1,000 |
| 2024-12-06 | 23.200 | 23.200 | 22.400 | 23.000 | 23.000 | 45,000 |
| 2024-12-05 | 22.550 | 23.000 | 22.550 | 23.000 | 23.000 | 23,000 |
| 2024-12-04 | 23.400 | 23.400 | 22.700 | 23.000 | 23.000 | 27,000 |
| 2024-12-03 | 23.200 | 23.200 | 22.550 | 23.100 | 23.100 | 146,000 |
| 2024-12-02 | 22.800 | 23.300 | 22.800 | 23.150 | 23.150 | 63,000 |
| 2024-11-29 | 22.450 | 22.650 | 21.800 | 22.650 | 22.650 | 35,000 |
| 2024-11-28 | 22.100 | 22.450 | 22.100 | 22.450 | 22.450 | 33,000 |
| 2024-11-27 | 22.200 | 22.400 | 21.900 | 22.100 | 22.100 | 50,000 |
| 2024-11-26 | 21.800 | 22.150 | 21.750 | 22.150 | 22.150 | 11,000 |
| 2024-11-25 | 22.050 | 22.100 | 21.850 | 21.850 | 21.850 | 11,000 |
| 2024-11-22 | 21.650 | 21.700 | 21.600 | 21.700 | 21.700 | 25,000 |
| 2024-11-21 | 21.700 | 22.000 | 21.600 | 21.650 | 21.650 | 50,000 |
| 2024-11-20 | 22.300 | 22.300 | 21.700 | 21.750 | 21.750 | 64,857 |
| 2024-11-19 | 22.350 | 22.350 | 22.000 | 22.200 | 22.200 | 71,000 |
| 2024-11-18 | 22.450 | 22.450 | 22.300 | 22.300 | 22.300 | 47,000 |
| 2024-11-15 | 22.600 | 23.000 | 22.250 | 22.850 | 22.850 | 30,000 |
| 2024-11-14 | 22.550 | 22.600 | 22.250 | 22.600 | 22.600 | 20,000 |
| 2024-11-13 | 22.650 | 22.900 | 22.500 | 22.750 | 22.750 | 16,000 |
| 2024-11-12 | 22.800 | 22.800 | 22.650 | 22.650 | 22.650 | 8,000 |
| 2024-11-11 | 22.650 | 22.900 | 22.600 | 22.900 | 22.900 | 28,000 |
| 2024-11-08 | 23.450 | 23.450 | 22.750 | 22.750 | 22.750 | 32,000 |
| 2024-11-07 | 23.000 | 23.700 | 22.900 | 23.450 | 23.450 | 38,000 |
| 2024-11-06 | 23.800 | 23.800 | 23.100 | 23.450 | 23.450 | 9,000 |
| 2024-11-05 | 23.250 | 23.300 | 23.100 | 23.300 | 23.300 | 14,000 |
| 2024-11-04 | 23.200 | 23.200 | 23.000 | 23.050 | 23.050 | 9,000 |
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.