Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	11.650	11.700	11.050	11.200	11.200	136,000
2022-08-15	11.750	11.750	11.250	11.500	11.500	87,000
2022-08-12	11.650	11.700	11.550	11.650	11.650	175,000
2022-08-11	11.450	11.700	11.450	11.550	11.550	335,000
2022-08-10	11.150	11.350	11.100	11.250	11.250	244,000
2022-08-09	10.900	11.200	10.850	11.150	11.150	265,000
2022-08-08	11.050	11.150	10.750	10.750	10.750	115,000
2022-08-05	10.850	11.150	10.850	11.050	11.050	360,000
2022-08-04	10.700	10.900	10.600	10.800	10.800	217,000
2022-08-03	10.600	10.750	10.600	10.750	10.750	59,000
2022-08-02	10.700	10.850	10.600	10.650	10.650	127,000
2022-08-01	10.400	10.750	10.400	10.700	10.700	66,000
2022-07-29	10.700	10.750	10.500	10.500	10.500	140,000
2022-07-28	10.500	10.800	10.400	10.650	10.650	407,000
2022-07-27	10.400	10.500	10.250	10.400	10.400	108,000
2022-07-26	10.050	10.300	9.930	10.300	10.300	106,000
2022-07-25	10.050	10.050	10.000	10.050	10.050	5,000
2022-07-22	10.100	10.100	9.950	10.050	10.050	28,000
2022-07-21	9.990	9.990	9.990	9.990	9.990	2,000
2022-07-20	10.100	10.100	9.950	9.970	9.970	36,000
2022-07-19	10.050	10.100	10.000	10.050	10.050	19,000
2022-07-18	9.950	10.050	9.940	10.000	10.000	23,000
2022-07-15	9.880	9.950	9.880	9.940	9.940	15,000
2022-07-14	9.760	9.830	9.760	9.820	9.820	11,000
2022-07-13	9.790	9.820	9.700	9.760	9.760	18,000
2022-07-12	9.990	9.990	9.680	9.700	9.700	80,000
2022-07-11	9.990	9.990	9.830	9.940	9.940	28,000
2022-07-08	9.980	10.100	9.910	9.910	9.910	54,000
2022-07-07	9.790	9.850	9.790	9.830	9.830	11,000
2022-07-06	9.890	9.930	9.730	9.790	9.790	54,000
2022-07-05	9.930	9.930	9.860	9.890	9.890	34,000
2022-07-04	9.950	9.950	9.850	9.850	9.850	40,000
2022-07-01	9.870	9.900	9.790	9.900	9.900	85,000
2022-06-30	9.980	9.980	9.900	9.900	9.900	43,000
2022-06-29	10.050	10.050	9.970	10.000	10.000	14,000
2022-06-28	9.990	9.990	9.950	9.960	9.960	15,000
2022-06-27	9.980	10.100	9.970	10.000	10.000	38,000
2022-06-24	10.050	10.100	9.980	9.990	9.990	35,000
2022-06-23	10.000	10.000	9.970	9.970	9.970	31,000
2022-06-22	10.050	10.100	9.900	10.050	10.050	44,000
2022-06-21	10.000	10.200	9.990	10.050	10.050	94,000
2022-06-20	10.400	10.400	9.900	9.980	9.980	124,000
2022-06-17	10.350	10.500	10.300	10.400	10.400	116,000
2022-06-16	10.650	10.650	10.400	10.450	10.450	52,000
2022-06-15	10.700	10.700	10.550	10.550	10.550	31,000
2022-06-14	10.650	10.650	10.450	10.550	10.550	51,000
2022-06-13	10.550	10.750	10.450	10.600	10.600	54,000
2022-06-10	10.700	10.700	10.450	10.600	10.600	121,000
2022-06-09	10.600	10.850	10.600	10.700	10.700	169,000
2022-06-08	10.550	10.800	10.550	10.600	10.600	256,000
2022-06-07	10.450	10.800	10.450	10.500	10.500	314,000
2022-06-06	10.450	10.450	10.400	10.450	10.450	53,000
2022-06-02	10.450	10.500	10.350	10.450	10.450	58,000
2022-06-01	10.450	10.500	10.450	10.450	10.450	38,000
2022-05-31	10.450	10.450	10.400	10.450	10.450	49,000
2022-05-30	10.400	10.450	10.400	10.450	10.450	34,000
2022-05-27	10.400	10.400	10.300	10.400	10.400	41,000
2022-05-26	10.400	10.400	10.350	10.350	10.350	26,000
2022-05-25	10.450	10.450	10.250	10.350	10.350	46,000
2022-05-24	10.400	10.400	10.300	10.350	10.350	44,000

← NewerPage 18 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.