Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	10.450	10.600	10.350	10.450	10.450	77,000
2022-02-22	10.550	10.550	10.200	10.350	10.350	122,000
2022-02-21	10.500	10.650	10.450	10.500	10.500	88,000
2022-02-18	10.450	10.600	10.450	10.600	10.600	31,000
2022-02-17	10.550	10.600	10.400	10.450	10.450	61,000
2022-02-16	10.300	10.700	10.250	10.550	10.550	139,000
2022-02-15	10.450	10.450	10.200	10.250	10.250	44,000
2022-02-14	10.400	10.500	10.350	10.400	10.400	57,000
2022-02-11	10.400	10.500	10.400	10.500	10.500	22,000
2022-02-10	10.700	10.700	10.500	10.550	10.550	51,000
2022-02-09	10.400	10.750	10.350	10.700	10.700	115,000
2022-02-08	10.350	10.400	10.300	10.350	10.350	50,000
2022-02-07	10.150	10.500	10.050	10.300	10.300	59,000
2022-01-26	10.050	10.100	9.990	10.000	10.000	57,000
2022-01-25	10.150	10.150	10.000	10.000	10.000	64,000
2022-01-24	10.250	10.300	10.000	10.200	10.200	157,000
2022-01-21	10.600	10.700	10.350	10.400	10.400	118,000
2022-01-20	10.450	10.650	10.450	10.650	10.650	55,000
2022-01-19	10.400	10.600	10.400	10.500	10.500	75,000
2022-01-18	10.550	10.650	10.400	10.450	10.450	72,000
2022-01-17	10.500	10.500	10.350	10.450	10.450	95,000
2022-01-14	10.600	10.700	10.350	10.450	10.450	137,000
2022-01-13	10.750	10.750	10.600	10.600	10.600	76,000
2022-01-12	10.450	10.950	10.450	10.600	10.600	298,000
2022-01-11	10.700	10.700	10.400	10.450	10.450	290,000
2022-01-10	11.150	11.150	10.650	10.800	10.800	433,000
2022-01-07	11.300	11.300	11.000	11.050	11.050	202,000
2022-01-06	11.250	11.350	11.200	11.300	11.300	154,000
2022-01-05	11.550	11.550	11.300	11.350	11.350	194,000
2022-01-04	11.500	11.550	11.500	11.500	11.500	94,000
2022-01-03	11.750	11.750	11.500	11.500	11.500	337,000
2021-12-30	11.800	11.800	11.650	11.800	11.800	213,000
2021-12-29	11.700	11.900	11.700	11.800	11.800	198,000
2021-12-28	11.750	11.800	11.700	11.700	11.700	124,000
2021-12-27	11.900	11.950	11.650	11.700	11.700	234,000
2021-12-24	11.950	12.000	11.750	11.750	11.750	150,000
2021-12-23	11.950	12.000	11.800	11.850	11.850	128,000
2021-12-22	11.900	12.100	11.850	11.950	11.950	185,000
2021-12-21	11.950	12.100	11.800	11.850	11.850	118,000
2021-12-20	11.950	12.100	11.800	11.850	11.850	236,000
2021-12-17	11.850	12.300	11.800	11.950	11.950	796,000
2021-12-16	11.650	11.900	11.650	11.750	11.750	204,000
2021-12-15	11.700	11.900	11.700	11.750	11.750	146,000
2021-12-14	12.050	12.050	11.500	11.600	11.600	570,000
2021-12-13	12.250	12.250	12.000	12.000	12.000	196,000
2021-12-10	12.500	12.500	12.150	12.250	12.250	242,000
2021-12-09	12.150	12.500	12.100	12.300	12.300	871,000
2021-12-08	12.150	12.200	12.000	12.150	12.150	325,000
2021-12-07	12.050	12.300	12.000	12.050	12.050	443,000
2021-12-06	12.000	12.050	11.850	12.000	12.000	163,000
2021-12-03	12.100	12.100	11.900	11.950	11.950	253,000
2021-12-02	11.900	12.200	11.900	11.950	11.950	401,000
2021-12-01	11.700	11.950	11.700	11.900	11.900	329,000
2021-11-30	12.000	12.100	11.700	11.750	11.750	627,000
2021-11-29	12.100	12.750	11.800	11.800	11.800	1,603,000
2021-11-26	11.600	12.450	11.600	12.100	12.100	2,936,000
2021-11-25	11.650	11.700	11.550	11.600	11.600	438,000
2021-11-24	11.550	11.700	11.500	11.550	11.550	380,000
2021-11-23	11.750	11.800	11.550	11.550	11.550	305,000
2021-11-22	11.700	11.800	11.650	11.700	11.700	266,000

← NewerPage 20 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.