Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	53.10	53.28	52.28	52.69	52.69	-0.96%	5,802,906
Sep 11, 2025	52.20	53.21	52.10	53.20	53.20	1.47%	6,806,306
Sep 10, 2025	54.17	54.17	52.00	52.43	52.43	-4.15%	10,727,326
Sep 9, 2025	55.90	56.51	54.15	54.70	54.70	-2.70%	9,266,161
Sep 8, 2025	55.35	56.38	54.08	56.22	56.22	1.66%	14,212,971
Sep 5, 2025	51.20	56.24	51.20	55.30	55.30	8.01%	19,788,319
Sep 4, 2025	50.80	52.49	50.45	51.20	51.20	0.33%	7,510,775
Sep 3, 2025	51.66	52.20	50.64	51.03	51.03	-1.41%	5,161,936
Sep 2, 2025	52.44	53.84	51.34	51.76	51.76	-0.21%	8,632,121
Sep 1, 2025	52.60	52.60	51.36	51.87	51.87	-1.63%	6,627,260
Aug 29, 2025	53.25	53.72	52.16	52.73	52.73	-0.70%	7,014,834
Aug 28, 2025	52.81	53.13	51.96	53.10	53.10	0.28%	7,954,882
Aug 27, 2025	53.54	54.50	52.82	52.95	52.95	-1.19%	10,086,466
Aug 26, 2025	53.80	54.00	53.00	53.59	53.59	-0.43%	7,233,949
Aug 25, 2025	52.98	54.30	52.98	53.82	53.82	2.44%	9,117,317
Aug 22, 2025	52.34	52.68	52.02	52.54	52.54	0.38%	4,779,427
Aug 21, 2025	52.03	52.69	51.92	52.34	52.34	0.19%	5,163,177
Aug 20, 2025	51.89	52.50	51.45	52.24	52.24	0.56%	5,399,519
Aug 19, 2025	52.40	52.58	51.94	51.95	51.95	-1.72%	4,504,028
Aug 18, 2025	53.11	53.67	52.49	52.86	52.41	-0.02%	6,578,359
Aug 15, 2025	51.46	53.05	51.34	52.87	52.42	2.56%	6,882,499
Aug 14, 2025	53.57	53.80	51.55	51.55	51.11	-3.75%	9,525,880
Aug 13, 2025	53.59	53.93	53.25	53.56	53.10	-0.50%	5,049,799
Aug 12, 2025	54.54	54.65	53.43	53.83	53.37	-1.43%	6,086,026
Aug 11, 2025	53.68	54.90	53.15	54.61	54.15	3.41%	8,481,457
Aug 8, 2025	52.87	53.69	52.70	52.81	52.36	-0.36%	4,370,407
Aug 7, 2025	53.82	54.15	52.85	53.00	52.55	-1.72%	5,099,112
Aug 6, 2025	53.18	54.42	52.82	53.93	53.47	1.43%	6,537,233
Aug 5, 2025	52.95	53.26	52.70	53.17	52.72	0.11%	3,982,872
Aug 4, 2025	52.51	53.15	51.88	53.11	52.66	0.06%	6,141,705
Aug 1, 2025	52.40	54.45	52.35	53.08	52.63	0.82%	7,147,085
Jul 31, 2025	54.39	54.55	52.30	52.65	52.20	-5.22%	12,909,241
Jul 30, 2025	56.22	56.85	54.70	55.55	55.08	-0.38%	11,793,267
Jul 29, 2025	54.48	56.30	53.69	55.76	55.29	2.35%	11,868,588
Jul 28, 2025	54.78	55.59	53.95	54.48	54.02	-2.92%	11,083,938
Jul 25, 2025	54.86	58.10	54.68	56.12	55.64	1.69%	21,645,785
Jul 24, 2025	51.88	55.29	51.79	55.19	54.72	3.45%	19,123,247
Jul 23, 2025	54.96	56.34	52.80	53.35	52.90	0.08%	26,784,429
Jul 22, 2025	50.10	54.00	49.93	53.31	52.86	5.98%	23,846,991
Jul 21, 2025	49.63	50.97	49.60	50.30	49.87	3.12%	15,059,974
Jul 18, 2025	49.49	50.28	48.66	48.78	48.36	-0.69%	8,923,900
Jul 17, 2025	48.80	49.71	48.65	49.12	48.70	0.84%	9,643,200
Jul 16, 2025	48.49	48.71	48.00	48.71	48.30	-0.12%	7,529,848
Jul 15, 2025	49.00	49.60	48.48	48.77	48.35	-2.77%	11,235,880
Jul 14, 2025	49.50	50.25	48.68	50.16	49.73	1.46%	12,485,401
Jul 11, 2025	50.00	50.50	49.17	49.44	49.02	-0.72%	15,660,898
Jul 10, 2025	49.48	51.36	49.27	49.80	49.38	1.63%	19,694,071
Jul 9, 2025	49.50	50.54	48.77	49.00	48.58	-2.62%	14,866,382
Jul 8, 2025	47.70	52.38	47.40	50.32	49.89	5.27%	21,444,157
Jul 7, 2025	47.30	47.90	47.01	47.80	47.39	1.16%	6,851,657