Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	9.750	9.880	9.750	9.880	9.880	5,000
2025-10-20	9.630	9.700	9.610	9.670	9.670	6,000
2025-10-17	9.620	9.660	9.620	9.620	9.620	5,100
2025-10-16	9.700	9.730	9.660	9.660	9.660	9,000
2025-10-15	9.820	9.820	9.820	9.820	9.820	1,000
2025-10-14	9.850	9.850	9.700	9.700	9.700	7,000
2025-10-13	9.790	9.800	9.610	9.700	9.700	11,000
2025-10-09	9.750	9.800	9.750	9.800	9.800	9,000
2025-10-08	9.720	9.750	9.700	9.700	9.700	7,030
2025-10-07	9.930	9.930	9.800	9.800	9.800	15,000
2025-10-03	9.960	10.450	9.910	9.920	9.920	32,000
2025-10-02	9.960	10.100	9.960	10.100	10.100	3,000
2025-10-01	10.000	10.200	10.000	10.200	10.200	4,000
2025-09-30	9.910	10.100	9.910	10.000	10.000	8,000
2025-09-29	10.200	10.200	10.200	10.200	10.200	0
2025-09-26	10.250	10.250	10.200	10.200	10.200	4,000
2025-09-25	10.450	10.800	10.300	10.300	10.300	30,000
2025-09-24	9.870	10.300	9.870	10.300	10.300	12,040
2025-09-23	9.930	9.930	9.930	9.930	9.930	2,000
2025-09-22	9.970	10.400	9.970	10.000	10.000	147,414
2025-09-19	9.850	9.940	9.830	9.940	9.940	19,000
2025-09-18	9.960	9.960	9.960	9.960	9.960	1,002
2025-09-17	9.920	10.050	9.920	9.950	9.950	7,000
2025-09-16	9.860	9.950	9.860	9.950	9.950	6,000
2025-09-15	9.940	9.940	9.940	9.940	9.940	1,001
2025-09-12	10.100	10.100	10.100	10.100	10.100	0
2025-09-11	9.970	10.150	9.970	10.100	10.100	38,000
2025-09-10	10.200	10.300	9.980	9.980	9.980	51,000
2025-09-09	10.250	10.300	10.150	10.300	10.300	4,000
2025-09-08	9.980	10.000	9.980	10.000	10.000	3,000
2025-09-05	10.000	10.250	10.000	10.250	10.250	4,000
2025-09-04	9.950	9.950	9.950	9.950	9.950	0
2025-09-03	10.150	10.150	9.950	9.950	9.950	9,000
2025-09-02	10.000	10.050	9.920	9.920	9.920	6,002
2025-09-01	10.000	10.050	10.000	10.000	10.000	7,000
2025-08-29	10.000	10.050	9.960	9.960	9.960	10,000
2025-08-28	10.150	10.250	10.100	10.100	10.100	57,414
2025-08-27	10.500	10.650	10.150	10.300	10.300	35,001
2025-08-26	10.100	10.150	10.100	10.150	10.150	3,000
2025-08-25	10.200	10.300	10.100	10.100	10.100	44,000
2025-08-22	10.200	10.450	10.200	10.300	10.300	36,829
2025-08-21	10.000	10.150	10.000	10.150	10.150	9,000
2025-08-20	10.150	10.250	10.000	10.000	10.000	18,000
2025-08-19	10.100	10.500	10.000	10.000	10.000	80,000
2025-08-18	9.900	9.960	9.900	9.950	9.950	8,000
2025-08-15	9.990	10.200	9.950	10.200	10.200	62,000
2025-08-14	10.150	10.150	10.150	10.150	10.150	1,000
2025-08-13	10.200	10.200	10.200	10.200	10.200	0
2025-08-12	9.810	10.200	9.810	10.200	10.200	10,000
2025-08-11	9.810	9.810	9.810	9.810	9.810	4,000
2025-08-08	9.800	9.850	9.800	9.850	9.850	15,012
2025-08-07	9.800	9.920	9.800	9.920	9.920	2,000
2025-08-06	9.900	10.000	9.900	10.000	10.000	9,160
2025-08-05	9.850	9.930	9.850	9.910	9.910	7,080
2025-08-04	9.700	9.750	9.700	9.750	9.750	7,000
2025-08-01	9.690	9.690	9.690	9.690	9.690	31,000
2025-07-31	9.700	9.700	9.690	9.690	9.690	3,000
2025-07-30	9.690	9.690	9.690	9.690	9.690	1,001
2025-07-29	9.510	9.750	9.510	9.700	9.700	45,415
2025-07-28	9.580	9.580	9.580	9.580	9.580	0

← NewerPage 5 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.