Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	54.34	54.76	53.18	53.46	53.46	-0.61%	12,705,140
Jan 15, 2026	53.65	54.51	53.55	53.79	53.79	0.47%	9,549,622
Jan 14, 2026	53.91	55.16	53.00	53.54	53.54	-0.69%	15,189,430
Jan 13, 2026	54.70	55.00	53.61	53.91	53.91	-1.70%	13,395,910
Jan 12, 2026	54.00	55.27	54.00	54.84	54.84	-0.29%	15,892,840
Jan 9, 2026	55.70	55.81	54.70	55.00	55.00	-2.26%	15,804,066
Jan 8, 2026	58.56	58.58	55.86	56.27	56.27	-1.35%	17,831,700
Jan 7, 2026	55.82	57.97	55.82	57.04	57.04	1.19%	15,685,390
Jan 6, 2026	53.70	58.06	53.70	56.37	56.37	4.97%	22,100,430
Jan 5, 2026	52.91	53.90	52.40	53.70	53.70	1.90%	10,276,510
Dec 31, 2025	53.40	53.85	52.63	52.70	52.70	-1.83%	6,726,661
Dec 30, 2025	52.85	54.37	52.61	53.68	53.68	0.36%	8,482,403
Dec 29, 2025	54.90	54.97	53.31	53.49	53.49	-2.67%	11,669,440
Dec 26, 2025	54.40	55.50	54.00	54.96	54.96	3.37%	16,766,410
Dec 25, 2025	52.50	53.30	51.98	53.17	53.17	1.14%	8,749,760
Dec 24, 2025	52.29	52.83	51.82	52.57	52.57	0.13%	7,274,111
Dec 23, 2025	52.14	52.95	51.69	52.50	52.50	1.14%	8,980,703
Dec 22, 2025	51.52	52.20	51.45	51.91	51.91	0.99%	6,202,954
Dec 19, 2025	51.02	51.69	50.64	51.40	51.40	0.74%	5,829,578
Dec 18, 2025	51.60	52.51	51.00	51.02	51.02	-1.22%	6,804,909
Dec 17, 2025	50.40	51.85	50.40	51.65	51.65	2.50%	8,601,417
Dec 16, 2025	52.04	52.13	50.33	50.39	50.39	-4.02%	8,817,700
Dec 15, 2025	51.48	52.95	51.48	52.50	52.50	1.18%	8,438,521
Dec 12, 2025	51.68	52.19	51.07	51.89	51.89	0.43%	7,434,093
Dec 11, 2025	53.01	54.00	51.65	51.67	51.67	-2.53%	11,331,690
Dec 10, 2025	54.85	54.85	52.66	53.01	53.01	-3.13%	15,701,390
Dec 9, 2025	53.35	54.84	52.48	54.72	54.72	2.51%	11,935,380
Dec 8, 2025	53.55	53.83	52.80	53.38	53.38	-0.82%	12,024,990
Dec 5, 2025	52.77	54.08	52.49	53.82	53.82	1.57%	11,888,430
Dec 4, 2025	55.00	55.27	52.93	52.99	52.99	-3.48%	14,957,950
Dec 3, 2025	55.59	56.65	54.73	54.90	54.90	-1.19%	12,639,850
Dec 2, 2025	55.68	56.35	53.88	55.56	55.56	-0.80%	15,180,950
Dec 1, 2025	56.68	57.48	55.48	56.01	56.01	-0.52%	16,075,720
Nov 28, 2025	56.70	57.38	55.68	56.30	56.30	-1.68%	15,461,510
Nov 27, 2025	54.58	57.94	54.57	57.26	57.26	3.73%	26,139,660
Nov 26, 2025	57.02	57.53	54.85	55.20	55.20	-3.19%	21,977,240
Nov 25, 2025	57.05	57.90	56.18	57.02	57.02	1.79%	18,360,012
Nov 24, 2025	57.70	57.86	55.90	56.02	56.02	-1.30%	19,342,950
Nov 21, 2025	61.00	62.20	56.70	56.76	56.76	-9.82%	31,656,175
Nov 20, 2025	64.00	67.46	62.72	62.94	62.94	-3.91%	39,676,910
Nov 19, 2025	59.58	66.19	57.75	65.50	65.50	8.86%	46,884,170
Nov 18, 2025	61.89	63.88	59.23	60.17	60.17	-1.67%	31,860,700
Nov 17, 2025	58.99	62.18	57.91	61.19	61.19	2.65%	35,020,590
Nov 14, 2025	60.57	62.08	59.55	59.61	59.61	-2.57%	32,986,990
Nov 13, 2025	57.30	62.37	57.30	61.18	61.18	7.90%	45,735,870
Nov 12, 2025	58.00	58.75	55.50	56.70	56.70	-2.51%	28,847,780
Nov 11, 2025	56.50	60.17	56.50	58.16	58.16	-0.60%	40,256,460
Nov 10, 2025	56.63	60.30	55.80	58.51	58.51	6.67%	52,761,190
Nov 7, 2025	50.04	54.85	50.03	54.85	54.85	10.01%	27,196,530
Nov 6, 2025	48.57	50.15	48.48	49.86	49.86	2.66%	9,065,673