Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.730	10.100	9.680	9.930	9.930	34,000
2026-07-20	9.670	10.650	9.660	9.740	9.740	93,000
2026-07-17	9.710	9.710	9.660	9.710	9.710	8,000
2026-07-16	9.900	9.900	9.830	9.830	9.830	14,000
2026-07-15	9.750	9.850	9.750	9.850	9.850	2,000
2026-07-14	9.850	9.930	9.850	9.850	9.850	119,000
2026-07-13	9.810	9.850	9.800	9.850	9.850	5,000
2026-07-10	9.860	9.860	9.860	9.860	9.860	0
2026-07-09	9.810	9.860	9.800	9.860	9.860	17,000
2026-07-08	9.880	9.880	9.880	9.880	9.880	98,000
2026-07-07	9.910	9.910	9.910	9.910	9.910	2,000
2026-07-06	9.950	10.000	9.950	9.960	9.960	8,100
2026-07-03	9.850	9.980	9.850	9.950	9.950	9,000
2026-07-02	9.780	9.910	9.450	9.910	9.910	79,000
2026-07-01	10.000	10.000	9.900	9.900	9.900	2,332
2026-06-30	9.900	9.900	9.900	9.900	9.900	3,000
2026-06-29	9.880	9.880	9.820	9.820	9.820	9,000
2026-06-26	9.760	9.760	9.760	9.760	9.760	1,000
2026-06-25	9.750	9.860	9.710	9.860	9.860	4,000
2026-06-24	9.900	9.900	9.900	9.900	9.900	7,000
2026-06-23	9.900	9.900	9.900	9.900	9.900	4,000
2026-06-22	9.990	10.000	9.990	10.000	10.000	10,000
2026-06-18	10.150	10.150	9.810	9.890	9.890	22,000
2026-06-17	10.000	10.000	10.000	10.000	10.000	0
2026-06-16	9.990	10.050	9.830	10.000	10.000	211,000
2026-06-15	10.000	10.000	9.750	9.770	9.770	5,000
2026-06-12	9.870	9.870	9.870	9.870	9.870	1,000
2026-06-11	9.900	9.900	9.880	9.880	9.880	2,000
2026-06-10	9.990	9.990	9.900	9.900	9.900	2,000
2026-06-09	9.800	9.970	9.800	9.920	9.920	6,001
2026-06-08	9.680	9.800	9.680	9.800	9.800	2,000
2026-06-05	10.000	10.000	9.820	9.820	9.820	2,010
2026-06-04	9.770	9.840	9.770	9.820	9.820	3,000
2026-06-03	9.900	9.900	9.900	9.900	9.900	0
2026-06-02	9.800	9.910	9.800	9.900	9.900	5,000
2026-06-01	9.650	9.800	9.650	9.800	9.800	13,000
2026-05-29	9.930	9.930	9.930	9.930	9.930	1,000
2026-05-28	9.950	9.950	9.950	9.950	9.950	0
2026-05-27	10.000	10.000	9.930	9.950	9.950	10,000
2026-05-26	10.000	10.150	10.000	10.000	10.000	350,000
2026-05-25	10.050	10.050	10.000	10.000	10.000	15,000
2026-05-22	10.000	10.150	10.000	10.000	10.000	6,000
2026-05-21	10.000	10.000	10.000	10.000	10.000	5,000
2026-05-20	10.150	10.150	9.950	10.000	10.000	21,000
2026-05-19	10.100	10.100	10.050	10.050	10.050	5,000
2026-05-18	9.950	10.000	9.910	10.000	10.000	207,000
2026-05-15	10.000	10.000	9.810	9.910	9.910	486,000
2026-05-14	9.950	10.000	9.900	10.000	10.000	18,000
2026-05-13	10.000	10.000	9.900	9.950	9.950	25,000
2026-05-12	9.950	10.000	9.950	10.000	10.000	14,000
2026-05-11	9.950	9.950	9.950	9.950	9.950	74,000
2026-05-08	10.000	10.000	10.000	10.000	10.000	12,000
2026-05-07	10.050	10.050	9.970	10.000	10.000	36,100
2026-05-06	10.000	10.000	10.000	10.000	10.000	11,000
2026-05-05	10.050	10.050	10.050	10.050	10.050	11,000
2026-05-04	10.100	10.150	10.050	10.150	10.150	14,001
2026-04-30	9.970	10.100	9.950	10.100	10.100	21,010
2026-04-29	10.000	10.000	10.000	10.000	10.000	11,000
2026-04-28	10.000	10.050	9.960	10.050	10.050	16,000
2026-04-27	9.950	10.100	9.950	10.050	10.050	17,000

← NewerPage 2 of 5 · 242 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.