Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.770	9.840	9.710	9.840	9.840	22,000
2026-01-15	9.920	9.920	9.700	9.760	9.760	9,000
2026-01-14	10.000	10.300	9.920	9.920	9.920	11,000
2026-01-13	9.810	10.000	9.800	10.000	10.000	6,000
2026-01-12	10.000	10.000	10.000	10.000	10.000	0
2026-01-09	10.050	10.050	10.000	10.000	10.000	6,000
2026-01-08	10.050	10.100	10.000	10.000	10.000	23,000
2026-01-07	10.500	10.500	10.150	10.200	10.200	47,000
2026-01-06	10.150	10.350	10.050	10.150	10.150	35,000
2026-01-05	9.970	10.100	9.970	10.050	10.050	16,000
2026-01-02	10.150	10.250	10.000	10.050	10.050	37,000
2025-12-31	10.350	10.350	10.000	10.150	10.150	41,000
2025-12-30	10.700	10.800	10.200	10.350	10.350	120,030
2025-12-29	9.720	10.650	9.720	10.650	10.650	276,985
2025-12-26	9.620	9.800	9.620	9.720	9.720	189,700
2025-12-24	10.000	10.000	9.500	9.700	9.700	13,000
2025-12-23	10.200	10.200	10.200	10.200	10.200	0
2025-12-22	10.000	10.200	10.000	10.200	10.200	3,774
2025-12-19	9.970	9.970	9.970	9.970	9.970	0
2025-12-18	9.970	9.970	9.970	9.970	9.970	5,000
2025-12-17	9.850	9.850	9.850	9.850	9.850	1,000
2025-12-16	9.990	10.200	9.810	9.850	9.850	93,000
2025-12-15	9.510	9.960	9.510	9.960	9.960	59,001
2025-12-12	9.800	9.800	9.510	9.510	9.510	5,000
2025-12-11	10.000	10.000	9.780	9.800	9.800	4,001
2025-12-10	10.150	10.150	10.150	10.150	10.150	0
2025-12-09	10.150	10.150	10.150	10.150	10.150	1,050
2025-12-08	9.990	9.990	9.990	9.990	9.990	1,000
2025-12-05	10.000	10.000	10.000	10.000	10.000	2,000
2025-12-04	10.050	10.050	10.050	10.050	10.050	2,000
2025-12-03	9.800	10.000	9.800	10.000	10.000	3,000
2025-12-02	9.970	9.970	9.970	9.970	9.970	0
2025-12-01	9.580	9.970	9.580	9.970	9.970	3,000
2025-11-28	9.680	9.680	9.680	9.680	9.680	0
2025-11-27	9.630	9.680	9.630	9.680	9.680	6,000
2025-11-26	9.630	9.630	9.630	9.630	9.630	1,000
2025-11-25	9.450	9.650	9.440	9.650	9.650	6,000
2025-11-24	9.110	9.500	9.110	9.500	9.500	2,000
2025-11-21	9.800	9.800	9.750	9.750	9.750	3,120
2025-11-20	9.800	9.800	9.800	9.800	9.800	0
2025-11-19	9.800	9.800	9.800	9.800	9.800	0
2025-11-18	9.800	9.800	9.800	9.800	9.800	2,000
2025-11-17	9.800	9.800	9.800	9.800	9.800	1,000
2025-11-14	9.810	9.810	9.810	9.810	9.810	0
2025-11-13	9.830	9.830	9.810	9.810	9.810	5,000
2025-11-12	9.860	9.860	9.860	9.860	9.860	0
2025-11-11	9.860	9.860	9.860	9.860	9.860	0
2025-11-10	9.860	9.860	9.860	9.860	9.860	0
2025-11-07	9.860	9.860	9.860	9.860	9.860	0
2025-11-06	9.750	9.860	9.750	9.860	9.860	4,000
2025-11-05	9.850	9.850	9.850	9.850	9.850	0
2025-11-04	9.670	9.900	9.650	9.850	9.850	14,165
2025-11-03	9.590	9.890	9.590	9.750	9.750	7,000
2025-10-31	10.100	10.100	9.800	9.890	9.890	16,000
2025-10-30	9.850	9.850	9.850	9.850	9.850	0
2025-10-29	9.850	9.850	9.850	9.850	9.850	1,005
2025-10-28	9.800	9.820	9.770	9.820	9.820	5,000
2025-10-27	9.840	9.900	9.750	9.900	9.900	13,000
2025-10-23	9.830	9.850	9.830	9.850	9.850	3,000
2025-10-22	9.890	9.890	9.800	9.830	9.830	8,120

← NewerPage 4 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.