Hsin-Sin Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9.810 | 9.900 | 9.800 | 9.900 | 9.900 | 5,000 |
| 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 |
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.