Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	10.350	10.350	10.350	10.350	10.350	2,000
2023-02-14	10.350	10.400	10.350	10.350	10.350	19,000
2023-02-13	10.250	10.350	10.250	10.300	10.300	19,000
2023-02-10	10.350	10.350	10.300	10.300	10.300	10,000
2023-02-09	10.350	10.450	10.350	10.350	10.350	57,000
2023-02-08	10.350	10.450	10.350	10.350	10.350	9,000
2023-02-07	10.300	10.500	10.300	10.350	10.350	15,000
2023-02-06	10.300	10.450	10.250	10.300	10.300	38,000
2023-02-03	10.300	10.400	10.300	10.300	10.300	13,000
2023-02-02	10.400	10.400	10.250	10.250	10.250	14,000
2023-02-01	10.300	10.350	10.300	10.350	10.350	46,000
2023-01-31	10.300	10.300	10.300	10.300	10.300	1,000
2023-01-30	10.250	10.250	10.200	10.250	10.250	16,000
2023-01-17	10.150	10.150	10.050	10.150	10.150	39,000
2023-01-16	10.150	10.150	10.150	10.150	10.150	7,000
2023-01-13	10.150	10.200	10.150	10.200	10.200	21,000
2023-01-12	10.200	10.200	10.150	10.150	10.150	29,000
2023-01-11	10.200	10.300	10.150	10.300	10.300	22,000
2023-01-10	10.300	10.300	10.300	10.300	10.300	6,000
2023-01-09	10.250	10.250	10.200	10.250	10.250	40,000
2023-01-06	10.150	10.200	10.150	10.200	10.200	4,000
2023-01-05	10.200	10.200	10.150	10.150	10.150	13,000
2023-01-04	10.150	10.250	10.150	10.250	10.250	17,000
2023-01-03	10.150	10.150	10.100	10.100	10.100	17,000
2022-12-30	10.250	10.250	10.100	10.150	10.150	62,000
2022-12-29	10.200	10.250	10.150	10.200	10.200	21,000
2022-12-28	10.250	10.400	10.250	10.350	10.350	17,000
2022-12-27	10.350	10.500	10.250	10.350	10.350	57,000
2022-12-26	10.250	10.500	10.200	10.400	10.400	71,000
2022-12-23	10.200	10.200	10.150	10.150	10.150	15,000
2022-12-22	10.300	10.350	10.250	10.250	10.250	18,000
2022-12-21	10.250	10.250	10.150	10.200	10.200	12,000
2022-12-20	10.350	10.400	10.150	10.200	10.200	37,000
2022-12-19	10.550	10.550	10.250	10.350	10.350	23,000
2022-12-16	10.400	10.400	10.300	10.350	10.350	29,000
2022-12-15	10.600	10.650	10.450	10.450	10.450	40,000
2022-12-14	10.550	10.650	10.350	10.550	10.550	42,000
2022-12-13	10.450	10.550	10.450	10.450	10.450	12,000
2022-12-12	10.550	10.550	10.400	10.450	10.450	18,000
2022-12-09	10.600	10.700	10.500	10.550	10.550	42,000
2022-12-08	10.450	10.650	10.400	10.550	10.550	77,000
2022-12-07	10.550	10.550	10.400	10.400	10.400	52,000
2022-12-06	10.550	10.600	10.450	10.500	10.500	94,000
2022-12-05	10.700	10.800	10.600	10.600	10.600	261,000
2022-12-02	10.850	10.950	10.750	10.850	10.850	74,000
2022-12-01	10.900	10.950	10.700	10.750	10.750	25,000
2022-11-30	10.700	10.900	10.600	10.850	10.850	77,000
2022-11-29	10.700	10.900	10.650	10.750	10.750	49,000
2022-11-28	10.800	10.800	10.800	10.800	10.800	1,000
2022-11-25	10.950	10.950	10.700	10.800	10.800	41,000
2022-11-24	10.850	10.900	10.700	10.850	10.850	88,000
2022-11-23	10.700	10.850	10.700	10.800	10.800	21,000
2022-11-22	10.750	10.900	10.750	10.750	10.750	49,000
2022-11-21	10.650	10.800	10.500	10.750	10.750	27,000
2022-11-18	10.500	10.750	10.500	10.650	10.650	50,000
2022-11-17	10.600	10.650	10.450	10.500	10.500	39,000
2022-11-16	10.600	10.650	10.500	10.550	10.550	12,000
2022-11-15	10.700	10.700	10.500	10.700	10.700	52,000
2022-11-14	10.700	10.700	10.600	10.700	10.700	23,000
2022-11-11	10.700	10.700	10.550	10.600	10.600	30,000

← NewerPage 16 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.