Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	9.930	10.100	9.820	10.100	10.100	33,000
2024-08-05	10.600	10.600	9.920	9.920	9.920	180,000
2024-08-02	10.600	10.750	10.600	10.600	10.600	24,000
2024-08-01	10.700	10.750	10.700	10.700	10.700	46,000
2024-07-31	10.800	10.950	10.700	10.700	10.700	41,000
2024-07-30	10.900	10.900	10.750	10.800	10.800	13,000
2024-07-29	11.050	11.050	10.800	10.800	10.800	5,000
2024-07-26	10.750	10.900	10.750	10.900	10.900	17,000
2024-07-25	10.800	10.800	10.800	10.800	10.800	0
2024-07-24	10.800	10.800	10.800	10.800	10.800	0
2024-07-23	10.900	11.100	10.750	10.800	10.800	56,000
2024-07-22	11.000	11.150	10.850	10.900	10.900	143,000
2024-07-19	10.800	11.100	10.750	10.850	10.850	42,000
2024-07-18	10.800	10.800	10.700	10.700	10.700	58,000
2024-07-17	10.950	10.950	10.750	10.800	10.800	59,000
2024-07-16	10.900	10.950	10.800	10.850	10.850	29,000
2024-07-15	10.850	10.900	10.800	10.900	10.900	20,000
2024-07-12	10.800	11.000	10.800	10.850	10.850	55,000
2024-07-11	10.850	10.850	10.800	10.850	10.850	44,000
2024-07-10	10.850	11.000	10.850	11.000	11.000	50,000
2024-07-09	10.900	10.950	10.800	10.850	10.850	60,000
2024-07-08	11.050	11.050	10.800	10.900	10.900	118,000
2024-07-05	11.100	11.250	11.000	11.050	11.050	67,000
2024-07-04	11.150	11.250	11.100	11.100	11.100	108,000
2024-07-03	10.800	11.600	10.550	11.600	11.600	480,000
2024-07-02	11.000	11.000	10.800	10.850	10.850	37,000
2024-07-01	11.300	11.300	10.850	11.050	11.050	167,000
2024-06-28	11.350	11.700	11.050	11.050	11.050	275,000
2024-06-27	11.250	11.500	11.200	11.450	11.450	236,000
2024-06-26	11.350	11.350	11.100	11.100	11.100	106,000
2024-06-25	11.150	11.500	11.050	11.200	11.200	305,000
2024-06-24	11.200	11.200	10.950	11.000	11.000	63,000
2024-06-21	11.300	11.400	11.000	11.000	11.000	152,000
2024-06-20	11.250	11.300	11.050	11.250	11.250	101,000
2024-06-19	11.250	11.500	11.000	11.000	11.000	241,000
2024-06-18	11.100	11.600	10.950	11.200	11.200	480,000
2024-06-17	11.300	11.300	11.050	11.050	11.050	175,000
2024-06-14	11.000	11.400	11.000	11.100	11.100	466,000
2024-06-13	10.850	11.050	10.800	11.000	11.000	293,000
2024-06-12	10.800	10.850	10.750	10.800	10.800	130,000
2024-06-11	10.750	10.800	10.700	10.750	10.750	34,000
2024-06-07	10.700	10.800	10.650	10.750	10.750	80,000
2024-06-06	10.700	10.950	10.600	10.600	10.600	105,000
2024-06-05	10.600	10.650	10.600	10.600	10.600	45,000
2024-06-04	10.650	10.700	10.550	10.550	10.550	44,000
2024-06-03	10.700	10.700	10.600	10.600	10.600	20,000
2024-05-31	10.650	10.850	10.650	10.650	10.650	82,000
2024-05-30	10.600	10.700	10.500	10.500	10.500	33,000
2024-05-29	10.600	10.600	10.550	10.550	10.550	15,000
2024-05-28	10.600	10.700	10.600	10.600	10.600	52,000
2024-05-27	10.600	10.700	10.550	10.550	10.550	19,000
2024-05-24	10.800	10.900	10.450	10.500	10.500	283,000
2024-05-23	10.700	10.750	10.650	10.650	10.650	20,000
2024-05-22	10.700	10.800	10.600	10.650	10.650	43,000
2024-05-21	10.450	10.700	10.450	10.700	10.700	107,000
2024-05-20	10.500	10.500	10.350	10.450	10.450	28,000
2024-05-17	10.400	10.550	10.250	10.450	10.450	46,000
2024-05-16	10.400	10.450	10.400	10.450	10.450	4,000
2024-05-15	10.400	10.400	10.350	10.350	10.350	17,000
2024-05-14	10.450	10.650	10.350	10.350	10.350	59,000

← NewerPage 10 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.