Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	9.860	9.860	9.720	9.720	9.720	5,000
2025-04-30	9.440	9.440	9.310	9.310	9.310	9,000
2025-04-29	9.860	9.860	9.660	9.660	9.660	14,110
2025-04-28	9.620	10.050	9.620	9.850	9.850	12,370
2025-04-25	9.330	9.350	9.330	9.350	9.350	4,000
2025-04-24	9.310	9.410	9.200	9.260	9.260	20,000
2025-04-23	9.060	9.340	8.960	9.180	9.180	14,000
2025-04-22	9.290	9.380	8.640	8.800	8.800	112,000
2025-04-21	9.800	9.800	9.140	9.150	9.150	79,000
2025-04-18	9.050	9.050	9.050	9.050	9.050	0
2025-04-17	9.050	9.050	9.050	9.050	9.050	0
2025-04-16	8.780	9.090	8.750	9.050	9.050	13,000
2025-04-15	8.520	8.870	8.520	8.790	8.790	22,000
2025-04-14	9.400	9.400	8.810	8.810	8.810	27,000
2025-04-11	8.700	8.730	8.550	8.550	8.550	15,000
2025-04-10	8.670	8.700	8.670	8.700	8.700	33,000
2025-04-09	8.810	8.810	8.190	8.190	8.190	80,000
2025-04-08	8.430	9.650	8.430	9.100	9.100	27,000
2025-04-07	9.360	9.360	9.360	9.360	9.360	4,000
2025-04-02	10.350	10.350	10.350	10.350	10.350	0
2025-04-01	10.350	10.350	10.350	10.350	10.350	0
2025-03-31	10.500	10.500	10.150	10.350	10.350	12,462
2025-03-28	10.500	10.500	10.500	10.500	10.500	0
2025-03-27	10.500	10.550	10.450	10.500	10.500	14,000
2025-03-26	10.450	10.450	10.400	10.400	10.400	4,000
2025-03-25	10.600	10.600	10.550	10.550	10.550	5,000
2025-03-24	10.650	10.650	10.600	10.600	10.600	2,000
2025-03-21	10.650	10.750	10.600	10.750	10.750	41,762
2025-03-20	10.550	10.550	10.500	10.500	10.500	2,000
2025-03-19	10.550	10.550	10.550	10.550	10.550	0
2025-03-18	10.550	10.550	10.550	10.550	10.550	1,000
2025-03-17	10.550	10.550	10.550	10.550	10.550	1,000
2025-03-14	10.550	10.550	10.550	10.550	10.550	4,002
2025-03-13	10.650	10.650	10.550	10.550	10.550	15,000
2025-03-12	10.600	10.650	10.600	10.650	10.650	5,000
2025-03-11	10.650	10.650	10.600	10.600	10.600	13,000
2025-03-10	10.800	10.800	10.600	10.650	10.650	25,020
2025-03-07	10.850	11.000	10.850	10.900	10.900	12,222
2025-03-06	10.800	10.850	10.800	10.850	10.850	5,000
2025-03-05	10.800	10.800	10.800	10.800	10.800	28,000
2025-03-04	10.800	10.800	10.800	10.800	10.800	6,000
2025-03-03	10.900	10.900	10.800	10.800	10.800	14,000
2025-02-27	11.050	11.050	10.950	10.950	10.950	8,000
2025-02-26	11.050	11.050	11.050	11.050	11.050	13,000
2025-02-25	11.050	11.050	11.050	11.050	11.050	12,000
2025-02-24	11.050	11.200	11.000	11.150	11.150	31,025
2025-02-21	11.100	11.200	11.100	11.100	11.100	31,000
2025-02-20	11.300	11.350	11.200	11.200	11.200	31,000
2025-02-19	11.700	11.700	11.250	11.500	11.500	142,000
2025-02-18	10.750	11.800	10.700	11.700	11.700	551,060
2025-02-17	10.750	10.750	10.750	10.750	10.750	1,000
2025-02-14	10.650	10.800	10.650	10.800	10.800	12,000
2025-02-13	10.600	10.650	10.600	10.650	10.650	9,000
2025-02-12	10.650	10.700	10.600	10.600	10.600	6,000
2025-02-11	10.700	10.700	10.650	10.650	10.650	6,000
2025-02-10	10.700	10.750	10.700	10.750	10.750	14,000
2025-02-07	10.750	10.750	10.750	10.750	10.750	33,000
2025-02-06	10.700	10.750	10.700	10.750	10.750	8,000
2025-02-05	10.700	10.750	10.700	10.750	10.750	27,000
2025-02-04	10.600	10.700	10.600	10.700	10.700	2,000

← NewerPage 7 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.