Hsinjing Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 23.350 | 23.500 | 22.550 | 23.450 | 23.450 | 63,000 |
| 2024-10-31 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2024-10-30 | 23.250 | 23.250 | 22.600 | 23.200 | 23.200 | 11,000 |
| 2024-10-29 | 23.500 | 23.500 | 23.000 | 23.250 | 23.250 | 15,000 |
| 2024-10-28 | 23.150 | 23.150 | 22.800 | 22.800 | 22.800 | 17,000 |
| 2024-10-25 | 23.200 | 23.400 | 22.800 | 22.800 | 22.800 | 33,000 |
| 2024-10-24 | 23.000 | 23.200 | 22.700 | 22.950 | 22.950 | 37,000 |
| 2024-10-23 | 22.500 | 23.500 | 22.500 | 23.000 | 23.000 | 44,000 |
| 2024-10-22 | 22.100 | 22.750 | 22.100 | 22.550 | 22.550 | 13,000 |
| 2024-10-21 | 22.450 | 22.450 | 22.000 | 22.050 | 22.050 | 107,000 |
| 2024-10-18 | 22.350 | 22.550 | 22.250 | 22.450 | 22.450 | 24,000 |
| 2024-10-17 | 22.800 | 22.850 | 22.350 | 22.350 | 22.350 | 48,000 |
| 2024-10-16 | 22.750 | 22.800 | 22.300 | 22.800 | 22.800 | 90,000 |
| 2024-10-15 | 23.200 | 23.500 | 22.800 | 22.800 | 22.800 | 68,000 |
| 2024-10-14 | 23.050 | 23.250 | 23.050 | 23.200 | 23.200 | 11,000 |
| 2024-10-11 | 23.250 | 23.550 | 22.850 | 23.250 | 23.250 | 46,000 |
| 2024-10-09 | 23.350 | 23.400 | 23.250 | 23.250 | 23.250 | 30,000 |
| 2024-10-08 | 23.650 | 23.650 | 23.200 | 23.400 | 23.400 | 76,000 |
| 2024-10-07 | 23.500 | 23.750 | 22.600 | 23.700 | 23.700 | 88,000 |
| 2024-10-04 | 24.400 | 24.400 | 23.250 | 23.700 | 23.700 | 31,000 |
| 2024-10-03 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-10-02 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 0 |
| 2024-10-01 | 23.500 | 23.900 | 23.250 | 23.900 | 23.900 | 14,000 |
| 2024-09-30 | 23.550 | 23.800 | 23.550 | 23.650 | 23.650 | 41,000 |
| 2024-09-27 | 24.000 | 24.000 | 23.200 | 23.550 | 23.550 | 96,000 |
| 2024-09-26 | 23.950 | 23.950 | 23.600 | 23.700 | 23.700 | 27,000 |
| 2024-09-25 | 23.800 | 24.100 | 23.000 | 23.850 | 23.850 | 91,000 |
| 2024-09-24 | 23.750 | 24.200 | 23.750 | 23.800 | 23.800 | 15,000 |
| 2024-09-23 | 24.300 | 24.900 | 23.500 | 24.250 | 24.250 | 25,000 |
| 2024-09-20 | 24.400 | 24.400 | 23.600 | 23.600 | 23.600 | 22,000 |
| 2024-09-19 | 24.350 | 24.500 | 24.000 | 24.300 | 24.300 | 40,000 |
| 2024-09-18 | 24.300 | 24.700 | 24.100 | 24.600 | 24.600 | 35,000 |
| 2024-09-16 | 24.150 | 24.300 | 23.850 | 24.300 | 24.300 | 27,000 |
| 2024-09-13 | 23.550 | 24.400 | 23.500 | 24.000 | 24.000 | 28,000 |
| 2024-09-12 | 24.000 | 24.100 | 23.650 | 24.000 | 24.000 | 22,000 |
| 2024-09-11 | 23.350 | 24.000 | 23.350 | 23.900 | 23.900 | 21,000 |
| 2024-09-10 | 24.500 | 24.500 | 23.500 | 23.650 | 23.650 | 36,000 |
| 2024-09-09 | 23.850 | 24.050 | 23.650 | 24.050 | 24.050 | 27,000 |
| 2024-09-06 | 23.550 | 23.850 | 23.500 | 23.850 | 23.850 | 30,000 |
| 2024-09-05 | 23.800 | 24.000 | 23.550 | 23.550 | 23.550 | 48,000 |
| 2024-09-04 | 23.350 | 24.750 | 23.350 | 23.700 | 23.700 | 40,000 |
| 2024-09-03 | 24.650 | 25.250 | 24.250 | 25.000 | 25.000 | 27,000 |
| 2024-09-02 | 25.200 | 25.200 | 24.500 | 24.600 | 24.600 | 63,000 |
| 2024-08-30 | 25.600 | 25.800 | 25.250 | 25.300 | 25.300 | 82,000 |
| 2024-08-29 | 26.500 | 26.500 | 25.900 | 25.900 | 25.900 | 25,000 |
| 2024-08-28 | 26.850 | 26.900 | 26.000 | 26.500 | 26.500 | 97,000 |
| 2024-08-27 | 26.100 | 26.800 | 25.600 | 26.500 | 26.500 | 63,000 |
| 2024-08-26 | 26.200 | 26.200 | 25.500 | 26.100 | 26.100 | 64,000 |
| 2024-08-23 | 26.950 | 26.950 | 25.800 | 26.450 | 26.450 | 48,000 |
| 2024-08-22 | 27.200 | 27.300 | 26.200 | 26.500 | 26.500 | 95,000 |
| 2024-08-21 | 28.200 | 28.200 | 26.100 | 26.650 | 26.650 | 349,000 |
| 2024-08-20 | 26.000 | 28.200 | 25.950 | 27.950 | 27.950 | 537,000 |
| 2024-08-19 | 23.800 | 25.650 | 23.450 | 25.650 | 25.650 | 256,000 |
| 2024-08-16 | 24.100 | 24.100 | 23.300 | 23.350 | 23.350 | 100,000 |
| 2024-08-15 | 23.500 | 24.000 | 22.750 | 23.800 | 23.800 | 292,000 |
| 2024-08-14 | 24.100 | 24.100 | 23.000 | 23.500 | 23.500 | 91,000 |
| 2024-08-13 | 23.800 | 23.950 | 23.000 | 23.100 | 23.100 | 115,000 |
| 2024-08-12 | 24.800 | 24.800 | 23.800 | 23.800 | 23.800 | 43,000 |
| 2024-08-09 | 24.400 | 24.650 | 23.800 | 23.800 | 23.800 | 87,000 |
| 2024-08-08 | 22.650 | 24.750 | 22.650 | 24.150 | 24.150 | 74,000 |
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.