Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	9.930	9.930	9.800	9.860	9.860	16,000
2023-11-08	9.990	9.990	9.820	9.930	9.930	22,000
2023-11-07	9.880	9.880	9.800	9.800	9.800	15,000
2023-11-06	9.900	9.910	9.880	9.880	9.880	31,000
2023-11-03	9.990	9.990	9.880	9.880	9.880	20,000
2023-11-02	9.960	9.960	9.760	9.870	9.870	19,000
2023-11-01	9.960	9.960	9.960	9.960	9.960	1,000
2023-10-31	9.960	9.960	9.960	9.960	9.960	1,000
2023-10-30	9.980	9.980	9.860	9.960	9.960	3,000
2023-10-27	10.000	10.000	9.980	9.980	9.980	12,000
2023-10-26	9.980	10.000	9.980	10.000	10.000	14,000
2023-10-25	9.980	10.100	9.980	9.980	9.980	18,000
2023-10-24	9.900	9.980	9.900	9.980	9.980	6,000
2023-10-23	9.900	9.900	9.900	9.900	9.900	8,000
2023-10-20	9.800	9.900	9.800	9.900	9.900	21,000
2023-10-19	9.960	9.960	9.840	9.930	9.930	8,000
2023-10-18	10.000	10.000	9.900	9.960	9.960	59,000
2023-10-17	9.950	10.000	9.940	10.000	10.000	57,000
2023-10-16	9.910	9.950	9.910	9.950	9.950	3,000
2023-10-13	9.940	9.940	9.850	9.890	9.890	6,000
2023-10-12	9.920	9.940	9.920	9.940	9.940	9,000
2023-10-11	9.990	9.990	9.920	9.920	9.920	64,000
2023-10-06	9.950	9.980	9.910	9.910	9.910	30,000
2023-10-05	10.000	10.000	9.920	9.920	9.920	61,000
2023-10-04	9.870	10.000	9.870	10.000	10.000	56,000
2023-10-03	9.870	9.870	9.870	9.870	9.870	1,000
2023-10-02	9.850	9.870	9.830	9.870	9.870	9,000
2023-09-28	9.910	9.950	9.830	9.830	9.830	20,000
2023-09-27	9.900	9.900	9.800	9.860	9.860	55,000
2023-09-26	9.920	9.950	9.920	9.950	9.950	14,000
2023-09-25	9.960	9.960	9.960	9.960	9.960	10,000
2023-09-22	9.900	9.940	9.900	9.940	9.940	8,000
2023-09-21	10.000	10.000	9.900	9.900	9.900	84,000
2023-09-20	10.100	10.100	10.000	10.100	10.100	36,000
2023-09-19	10.150	10.150	10.000	10.100	10.100	39,000
2023-09-18	10.100	10.150	10.100	10.150	10.150	31,000
2023-09-15	10.150	10.150	10.050	10.100	10.100	35,000
2023-09-14	10.150	10.200	10.100	10.150	10.150	28,000
2023-09-13	10.150	10.150	10.100	10.150	10.150	26,000
2023-09-12	10.200	10.200	10.050	10.150	10.150	29,000
2023-09-11	10.150	10.200	10.100	10.200	10.200	29,000
2023-09-08	10.250	10.250	10.150	10.200	10.200	30,000
2023-09-07	10.250	10.300	10.250	10.300	10.300	21,000
2023-09-06	10.200	10.350	10.200	10.250	10.250	16,000
2023-09-05	10.250	10.250	10.200	10.250	10.250	13,000
2023-09-04	10.250	10.250	10.200	10.250	10.250	6,000
2023-09-01	10.150	10.350	10.150	10.350	10.350	29,000
2023-08-31	10.100	10.150	10.100	10.150	10.150	12,000
2023-08-30	10.200	10.200	10.100	10.100	10.100	32,000
2023-08-29	10.100	10.200	10.100	10.150	10.150	35,000
2023-08-28	10.200	10.200	10.150	10.150	10.150	11,000
2023-08-25	10.200	10.250	10.100	10.250	10.250	53,000
2023-08-24	10.300	10.350	10.200	10.300	10.300	32,000
2023-08-23	10.150	10.400	10.100	10.400	10.400	58,000
2023-08-22	10.350	10.350	10.150	10.150	10.150	6,000
2023-08-21	10.150	10.350	10.100	10.350	10.350	21,000
2023-08-18	10.300	10.300	10.300	10.300	10.300	0
2023-08-17	10.150	10.300	10.100	10.300	10.300	41,000
2023-08-16	10.100	10.200	10.100	10.200	10.200	8,000
2023-08-15	10.100	10.200	10.100	10.200	10.200	18,000

← NewerPage 13 of 21 · 1,222 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.