Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.75	46.20	44.60	44.60	44.60	-2.49%	8,522,969
Mar 19, 2026	47.39	47.47	45.50	45.74	45.74	-4.45%	10,086,250
Mar 18, 2026	48.14	48.32	47.19	47.87	47.87	-0.56%	5,162,269
Mar 17, 2026	49.26	49.86	48.13	48.14	48.14	-2.71%	7,315,265
Mar 16, 2026	49.05	49.96	48.99	49.48	49.48	0.92%	8,301,092
Mar 13, 2026	48.98	50.37	48.86	49.03	49.03	0.37%	10,142,480
Mar 12, 2026	48.66	49.28	48.08	48.85	48.85	0.10%	7,052,753
Mar 11, 2026	47.91	49.17	47.51	48.80	48.80	1.69%	8,857,766
Mar 10, 2026	48.32	48.50	47.57	47.99	47.99	0.36%	7,480,514
Mar 9, 2026	48.10	48.23	47.16	47.82	47.82	-1.93%	9,030,371
Mar 6, 2026	47.78	48.77	47.24	48.76	48.76	1.52%	7,224,500
Mar 5, 2026	49.00	49.20	47.87	48.03	48.03	-0.35%	7,906,413
Mar 4, 2026	48.01	49.26	47.91	48.20	48.20	-1.57%	8,655,756
Mar 3, 2026	50.69	51.10	48.81	48.97	48.97	-3.39%	11,199,900
Mar 2, 2026	51.00	51.55	49.87	50.69	50.69	-1.19%	10,269,330
Feb 27, 2026	50.80	51.96	50.60	51.30	51.30	0.20%	9,220,865
Feb 26, 2026	51.99	52.21	51.00	51.20	51.20	-2.61%	11,689,530
Feb 25, 2026	50.50	53.58	50.42	52.57	52.57	4.93%	20,666,600
Feb 24, 2026	48.46	50.77	48.46	50.10	50.10	4.42%	11,758,700
Feb 13, 2026	48.72	48.82	47.95	47.98	47.98	-1.72%	6,019,938
Feb 12, 2026	49.40	49.60	48.80	48.82	48.82	-1.17%	5,402,464
Feb 11, 2026	49.33	49.97	49.31	49.40	49.40	-0.20%	4,042,933
Feb 10, 2026	49.80	50.11	49.37	49.50	49.50	-0.80%	4,852,985
Feb 9, 2026	49.73	50.55	49.45	49.90	49.90	2.09%	6,753,327
Feb 6, 2026	48.00	49.50	47.80	48.88	48.88	0.64%	5,050,641
Feb 5, 2026	49.70	49.89	48.27	48.57	48.57	-2.72%	7,290,329
Feb 4, 2026	49.00	50.10	48.69	49.93	49.93	1.88%	9,007,720
Feb 3, 2026	47.55	49.24	47.55	49.01	49.01	3.66%	9,890,379
Feb 2, 2026	47.11	48.63	47.11	47.28	47.28	-4.87%	12,448,510
Jan 30, 2026	53.24	53.24	49.00	49.70	49.70	-6.05%	20,569,155
Jan 29, 2026	53.88	53.95	52.60	52.90	52.90	-1.78%	12,418,310
Jan 28, 2026	52.80	54.38	52.32	53.86	53.86	2.01%	15,252,580
Jan 27, 2026	53.02	53.60	51.62	52.80	52.80	-1.01%	12,479,190
Jan 26, 2026	53.95	54.89	53.02	53.34	53.34	-1.08%	13,602,300
Jan 23, 2026	51.36	53.99	51.00	53.92	53.92	5.42%	23,416,040
Jan 22, 2026	50.30	51.23	49.55	51.15	51.15	1.45%	12,759,830
Jan 21, 2026	52.50	52.50	50.40	50.42	50.42	-6.54%	23,651,530
Jan 20, 2026	53.41	55.05	52.40	53.95	53.95	1.01%	12,836,460
Jan 19, 2026	52.74	53.46	51.76	53.41	53.41	-0.09%	13,437,750
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