Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	10.300	10.400	10.050	10.100	10.100	42,000
2023-08-11	10.250	10.400	10.200	10.250	10.250	20,000
2023-08-10	10.150	10.200	10.100	10.200	10.200	13,000
2023-08-09	10.300	10.300	10.050	10.200	10.200	30,000
2023-08-08	10.150	10.200	10.150	10.200	10.200	12,000
2023-08-07	10.200	10.200	10.150	10.200	10.200	9,000
2023-08-04	10.150	10.200	10.100	10.200	10.200	40,000
2023-08-03	10.250	10.250	10.250	10.250	10.250	0
2023-08-02	10.350	10.350	10.150	10.250	10.250	44,000
2023-08-01	10.200	10.500	10.200	10.350	10.350	20,000
2023-07-31	10.200	10.200	10.150	10.150	10.150	13,000
2023-07-28	10.150	10.200	10.150	10.200	10.200	11,000
2023-07-27	10.150	10.350	10.150	10.200	10.200	64,000
2023-07-26	10.200	10.200	10.150	10.150	10.150	19,000
2023-07-25	10.200	10.250	10.100	10.200	10.200	39,000
2023-07-24	10.250	10.250	10.150	10.150	10.150	41,000
2023-07-21	10.200	10.300	10.200	10.250	10.250	30,000
2023-07-20	10.300	10.400	10.100	10.300	10.300	69,000
2023-07-19	10.350	10.350	10.300	10.300	10.300	44,000
2023-07-18	10.550	10.550	10.350	10.350	10.350	83,000
2023-07-17	10.550	10.550	10.500	10.550	10.550	25,000
2023-07-14	10.950	10.950	10.550	10.550	10.550	57,000
2023-07-13	10.450	10.900	10.400	10.850	10.850	236,000
2023-07-12	10.550	10.650	10.450	10.450	10.450	55,000
2023-07-11	10.500	10.550	10.400	10.500	10.500	74,000
2023-07-10	10.450	10.450	10.400	10.450	10.450	26,000
2023-07-07	10.500	10.550	10.350	10.550	10.550	36,000
2023-07-06	10.600	10.750	10.450	10.600	10.600	99,000
2023-07-05	10.700	10.800	10.500	10.600	10.600	76,000
2023-07-04	10.550	10.700	10.500	10.700	10.700	125,000
2023-07-03	10.550	10.750	10.500	10.600	10.600	74,000
2023-06-30	10.550	10.900	10.550	10.550	10.550	169,000
2023-06-29	10.550	10.650	10.400	10.500	10.500	113,000
2023-06-28	10.750	10.900	10.350	10.500	10.500	920,000
2023-06-27	10.700	11.700	10.700	10.900	10.900	3,166,000
2023-06-26	10.800	10.850	10.650	10.650	10.650	106,000
2023-06-21	10.850	11.150	10.750	10.800	10.800	390,000
2023-06-20	11.700	11.700	10.650	10.700	10.700	1,150,000
2023-06-19	11.150	11.400	11.150	11.400	11.400	1,968,000
2023-06-16	10.150	10.400	10.150	10.400	10.400	34,000
2023-06-15	10.100	10.150	10.100	10.150	10.150	25,000
2023-06-14	10.250	10.250	10.100	10.150	10.150	45,000
2023-06-13	10.250	10.550	10.150	10.350	10.350	29,000
2023-06-12	10.200	10.200	10.150	10.150	10.150	14,000
2023-06-09	10.400	10.450	10.250	10.250	10.250	6,000
2023-06-08	10.150	10.400	10.150	10.400	10.400	15,000
2023-06-07	10.150	10.200	10.150	10.200	10.200	33,000
2023-06-06	10.250	10.300	10.100	10.100	10.100	46,000
2023-06-05	10.400	10.400	10.200	10.250	10.250	18,000
2023-06-02	10.200	10.400	10.200	10.350	10.350	48,000
2023-06-01	10.250	10.300	10.250	10.300	10.300	8,000
2023-05-31	10.200	10.250	10.200	10.250	10.250	6,000
2023-05-30	10.300	10.350	10.250	10.250	10.250	11,000
2023-05-29	10.100	10.300	10.100	10.300	10.300	22,000
2023-05-26	10.100	10.250	10.100	10.150	10.150	25,000
2023-05-25	10.100	10.200	10.100	10.200	10.200	13,000
2023-05-24	10.100	10.150	10.050	10.150	10.150	18,000
2023-05-23	10.150	10.250	10.150	10.250	10.250	14,000
2023-05-22	10.150	10.200	10.100	10.100	10.100	13,000
2023-05-19	10.350	10.350	10.100	10.150	10.150	31,000

← NewerPage 14 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.