Hsin-Sin Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.800	10.850	10.800	10.800	10.800	9,000
2024-10-29	11.000	11.000	10.800	10.900	10.900	25,000
2024-10-28	10.900	11.000	10.900	10.950	10.950	28,000
2024-10-25	10.950	10.950	10.850	10.850	10.850	55,000
2024-10-24	10.950	11.000	10.900	11.000	11.000	29,000
2024-10-23	11.000	11.000	10.950	10.950	10.950	15,000
2024-10-22	10.900	11.100	10.800	10.950	10.950	49,000
2024-10-21	11.000	11.000	10.900	10.900	10.900	31,000
2024-10-18	10.850	11.050	10.850	11.000	11.000	31,000
2024-10-17	10.850	10.900	10.850	10.900	10.900	13,000
2024-10-16	11.000	11.050	10.900	10.950	10.950	78,000
2024-10-15	11.000	11.050	11.000	11.050	11.050	12,000
2024-10-14	11.150	11.200	11.000	11.000	11.000	16,000
2024-10-11	10.850	11.150	10.800	11.050	11.050	50,000
2024-10-09	11.050	11.050	10.850	10.850	10.850	71,000
2024-10-08	11.250	11.300	11.050	11.050	11.050	52,000
2024-10-07	10.850	11.250	10.850	11.200	11.200	203,000
2024-10-04	10.950	10.950	10.800	10.800	10.800	10,000
2024-10-03	10.850	10.850	10.850	10.850	10.850	0
2024-10-02	10.850	10.850	10.850	10.850	10.850	0
2024-10-01	10.900	10.900	10.850	10.850	10.850	19,000
2024-09-30	11.000	11.000	10.750	10.850	10.850	94,000
2024-09-27	10.900	11.200	10.900	11.100	11.100	22,000
2024-09-26	11.100	11.100	10.850	10.850	10.850	34,000
2024-09-25	10.600	11.300	10.600	11.050	11.050	131,000
2024-09-24	10.650	10.750	10.650	10.650	10.650	15,000
2024-09-23	10.650	10.650	10.600	10.650	10.650	12,000
2024-09-20	10.850	11.000	10.700	10.750	10.750	38,000
2024-09-19	10.600	10.800	10.600	10.800	10.800	20,000
2024-09-18	10.550	10.550	10.550	10.550	10.550	1,000
2024-09-16	10.900	10.900	10.600	10.650	10.650	14,000
2024-09-13	10.800	10.800	10.600	10.600	10.600	6,000
2024-09-12	10.350	10.550	10.350	10.550	10.550	6,000
2024-09-11	10.500	10.500	10.400	10.400	10.400	11,000
2024-09-10	10.550	10.550	10.550	10.550	10.550	0
2024-09-09	10.500	10.550	10.500	10.550	10.550	9,000
2024-09-06	11.050	11.050	10.500	10.550	10.550	45,000
2024-09-05	10.400	10.450	10.400	10.400	10.400	3,000
2024-09-04	10.200	10.350	10.200	10.350	10.350	7,000
2024-09-03	10.350	10.350	10.350	10.350	10.350	1,000
2024-09-02	10.400	10.400	10.400	10.400	10.400	6,000
2024-08-30	10.450	10.550	10.400	10.400	10.400	12,000
2024-08-29	10.550	10.750	10.550	10.550	10.550	19,000
2024-08-28	10.500	10.850	10.400	10.850	10.850	11,000
2024-08-27	10.500	10.500	10.500	10.500	10.500	6,000
2024-08-26	10.550	10.650	10.500	10.650	10.650	7,000
2024-08-23	10.350	10.600	10.350	10.500	10.500	11,000
2024-08-22	10.250	10.400	10.250	10.250	10.250	9,000
2024-08-21	10.700	10.700	10.200	10.250	10.250	40,000
2024-08-20	10.850	10.850	10.400	10.400	10.400	6,000
2024-08-19	10.600	10.650	10.600	10.650	10.650	2,000
2024-08-16	10.600	10.700	10.500	10.650	10.650	16,000
2024-08-15	10.950	10.950	10.400	10.400	10.400	80,000
2024-08-14	10.800	10.800	10.450	10.450	10.450	9,000
2024-08-13	10.350	10.650	10.250	10.550	10.550	18,000
2024-08-12	10.350	10.400	10.300	10.300	10.300	25,000
2024-08-09	10.450	10.450	10.300	10.300	10.300	10,000
2024-08-08	10.250	10.300	10.250	10.300	10.300	9,000
2024-08-07	10.100	11.000	10.100	10.450	10.450	37,000
2024-08-06	9.930	10.100	9.820	10.100	10.100	33,000

← NewerPage 9 of 21 · 1,225 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.