Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	10.100	10.200	10.100	10.200	10.200	17,000
2023-05-17	10.100	10.100	10.100	10.100	10.100	25,000
2023-05-16	10.100	10.100	10.000	10.100	10.100	7,000
2023-05-15	10.050	10.100	10.000	10.000	10.000	13,000
2023-05-12	10.050	10.150	10.000	10.050	10.050	8,000
2023-05-11	10.100	10.100	10.100	10.100	10.100	1,000
2023-05-10	10.100	10.150	10.050	10.150	10.150	40,000
2023-05-09	10.150	10.200	10.150	10.150	10.150	6,000
2023-05-08	10.400	10.400	10.200	10.200	10.200	2,000
2023-05-05	10.250	10.400	10.100	10.300	10.300	22,000
2023-05-04	10.350	10.500	10.250	10.250	10.250	40,000
2023-05-03	10.300	10.350	10.200	10.250	10.250	11,000
2023-05-02	10.400	10.500	10.400	10.400	10.400	9,000
2023-04-28	10.400	10.400	10.400	10.400	10.400	1,000
2023-04-27	10.100	10.400	10.100	10.350	10.350	41,000
2023-04-26	10.150	10.200	10.100	10.150	10.150	11,000
2023-04-25	10.200	10.200	10.150	10.150	10.150	67,000
2023-04-24	10.150	10.250	10.150	10.200	10.200	17,000
2023-04-21	10.200	10.250	10.150	10.150	10.150	34,000
2023-04-20	10.150	10.300	10.150	10.150	10.150	47,000
2023-04-19	10.250	10.250	10.100	10.100	10.100	107,000
2023-04-18	10.300	10.350	10.250	10.250	10.250	29,000
2023-04-17	10.200	10.400	10.150	10.250	10.250	66,000
2023-04-14	10.200	10.300	10.150	10.150	10.150	73,000
2023-04-13	10.250	10.300	10.150	10.150	10.150	62,000
2023-04-12	10.200	10.300	10.200	10.250	10.250	31,000
2023-04-11	10.300	10.300	10.100	10.150	10.150	93,000
2023-04-10	10.400	10.450	10.200	10.250	10.250	81,000
2023-04-07	10.500	10.550	10.450	10.450	10.450	6,000
2023-04-06	10.400	10.600	10.400	10.450	10.450	7,000
2023-03-31	10.500	10.500	10.500	10.500	10.500	3,000
2023-03-30	10.600	10.650	10.550	10.550	10.550	12,000
2023-03-29	10.600	10.600	10.600	10.600	10.600	40,000
2023-03-28	10.800	10.800	10.550	10.550	10.550	11,000
2023-03-27	10.500	10.650	10.500	10.550	10.550	110,000
2023-03-24	10.650	10.650	10.550	10.550	10.550	12,000
2023-03-23	10.500	10.650	10.450	10.550	10.550	35,000
2023-03-22	10.650	10.700	10.450	10.500	10.500	13,000
2023-03-21	10.600	10.650	10.550	10.650	10.650	47,000
2023-03-20	10.550	10.600	10.500	10.550	10.550	14,000
2023-03-17	10.500	10.700	10.500	10.650	10.650	19,000
2023-03-16	10.500	10.500	10.400	10.450	10.450	12,000
2023-03-15	10.550	10.700	10.500	10.650	10.650	35,000
2023-03-14	10.450	10.600	10.450	10.550	10.550	13,000
2023-03-13	10.500	10.500	10.400	10.450	10.450	17,000
2023-03-10	10.700	10.750	10.500	10.550	10.550	12,000
2023-03-09	10.700	10.700	10.600	10.600	10.600	3,000
2023-03-08	10.600	10.850	10.550	10.600	10.600	73,000
2023-03-07	10.600	10.650	10.550	10.550	10.550	55,000
2023-03-06	10.500	10.650	10.500	10.650	10.650	18,000
2023-03-03	10.600	10.650	10.450	10.450	10.450	12,000
2023-03-02	10.450	10.600	10.450	10.500	10.500	20,000
2023-03-01	10.450	10.450	10.350	10.450	10.450	6,000
2023-02-24	10.450	10.550	10.450	10.500	10.500	12,000
2023-02-23	10.450	10.500	10.450	10.450	10.450	26,000
2023-02-22	10.500	10.500	10.450	10.450	10.450	18,000
2023-02-21	10.500	10.600	10.450	10.500	10.500	20,000
2023-02-20	10.350	10.450	10.350	10.450	10.450	21,000
2023-02-17	10.350	10.450	10.350	10.400	10.400	10,000
2023-02-16	10.450	10.450	10.350	10.350	10.350	4,000

← NewerPage 15 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.