Hsin-Sin Textile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 0 |
| 2025-07-25 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 4,000 |
| 2025-07-24 | 9.650 | 9.650 | 9.590 | 9.590 | 9.590 | 10,000 |
| 2025-07-23 | 9.590 | 9.650 | 9.590 | 9.610 | 9.610 | 158,412 |
| 2025-07-22 | 9.690 | 9.720 | 9.580 | 9.580 | 9.580 | 37,000 |
| 2025-07-21 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 0 |
| 2025-07-18 | 9.670 | 9.710 | 9.610 | 9.620 | 9.620 | 10,000 |
| 2025-07-17 | 9.740 | 9.900 | 9.610 | 9.750 | 9.750 | 35,000 |
| 2025-07-16 | 9.700 | 9.740 | 9.620 | 9.740 | 9.740 | 76,000 |
| 2025-07-15 | 9.580 | 9.630 | 9.490 | 9.620 | 9.620 | 63,000 |
| 2025-07-14 | 9.730 | 9.730 | 9.660 | 9.660 | 9.660 | 3,000 |
| 2025-07-11 | 9.710 | 9.720 | 9.710 | 9.720 | 9.720 | 19,000 |
| 2025-07-10 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-07-09 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-07-08 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-07-07 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 0 |
| 2025-07-04 | 9.750 | 9.750 | 9.690 | 9.700 | 9.700 | 12,000 |
| 2025-07-03 | 9.980 | 9.980 | 9.700 | 9.750 | 9.750 | 13,030 |
| 2025-07-02 | 9.990 | 9.990 | 9.690 | 9.690 | 9.690 | 16,000 |
| 2025-07-01 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2025-06-30 | 9.800 | 9.800 | 9.740 | 9.740 | 9.740 | 13,000 |
| 2025-06-27 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 1,000 |
| 2025-06-26 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2025-06-25 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 0 |
| 2025-06-24 | 9.770 | 9.880 | 9.770 | 9.870 | 9.870 | 5,000 |
| 2025-06-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 3,000 |
| 2025-06-20 | 9.670 | 10.150 | 9.670 | 9.990 | 9.990 | 22,010 |
| 2025-06-19 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,000 |
| 2025-06-18 | 9.730 | 9.730 | 9.700 | 9.700 | 9.700 | 5,000 |
| 2025-06-17 | 9.850 | 9.940 | 9.820 | 9.930 | 9.930 | 9,000 |
| 2025-06-16 | 9.600 | 9.730 | 9.600 | 9.730 | 9.730 | 3,000 |
| 2025-06-13 | 9.820 | 9.820 | 9.560 | 9.560 | 9.560 | 15,000 |
| 2025-06-12 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2025-06-11 | 9.560 | 9.890 | 9.560 | 9.860 | 9.860 | 14,000 |
| 2025-06-10 | 9.990 | 10.000 | 9.990 | 10.000 | 10.000 | 4,200 |
| 2025-06-09 | 9.810 | 9.980 | 9.740 | 9.940 | 9.940 | 46,000 |
| 2025-06-06 | 10.200 | 10.250 | 9.980 | 9.980 | 9.980 | 12,000 |
| 2025-06-05 | 9.880 | 10.250 | 9.870 | 9.980 | 9.980 | 19,000 |
| 2025-06-04 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 11,000 |
| 2025-06-03 | 9.810 | 10.050 | 9.810 | 10.000 | 10.000 | 9,000 |
| 2025-06-02 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2025-05-29 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2025-05-28 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2025-05-27 | 9.810 | 9.810 | 9.800 | 9.800 | 9.800 | 4,000 |
| 2025-05-26 | 10.000 | 10.000 | 9.990 | 9.990 | 9.990 | 2,000 |
| 2025-05-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 1,000 |
| 2025-05-22 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1,001 |
| 2025-05-21 | 9.810 | 9.950 | 9.810 | 9.950 | 9.950 | 5,000 |
| 2025-05-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-05-19 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2025-05-16 | 10.200 | 10.200 | 10.000 | 10.000 | 10.000 | 4,000 |
| 2025-05-15 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 3,000 |
| 2025-05-14 | 9.900 | 10.050 | 9.900 | 10.050 | 10.050 | 7,100 |
| 2025-05-13 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1,030 |
| 2025-05-12 | 9.970 | 10.300 | 9.970 | 10.000 | 10.000 | 30,001 |
| 2025-05-09 | 9.850 | 9.970 | 9.510 | 9.970 | 9.970 | 9,000 |
| 2025-05-08 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 0 |
| 2025-05-07 | 9.560 | 9.990 | 9.510 | 9.820 | 9.820 | 56,160 |
| 2025-05-06 | 9.470 | 9.750 | 9.470 | 9.750 | 9.750 | 10,000 |
| 2025-05-05 | 9.450 | 9.450 | 9.440 | 9.440 | 9.440 | 3,000 |
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.