Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.40	54.45	52.35	53.08	53.08	0.82%	7,147,085
Jul 31, 2025	54.39	54.55	52.30	52.65	52.65	-5.22%	12,909,241
Jul 30, 2025	56.22	56.85	54.70	55.55	55.55	-0.38%	11,793,267
Jul 29, 2025	54.48	56.30	53.69	55.76	55.76	2.35%	11,868,588
Jul 28, 2025	54.78	55.59	53.95	54.48	54.48	-2.92%	11,083,938
Jul 25, 2025	54.86	58.10	54.68	56.12	56.12	1.69%	21,645,785
Jul 24, 2025	51.88	55.29	51.79	55.19	55.19	3.45%	19,123,247
Jul 23, 2025	54.96	56.34	52.80	53.35	53.35	0.08%	26,784,429
Jul 22, 2025	50.10	54.00	49.93	53.31	53.31	5.98%	23,846,991
Jul 21, 2025	49.63	50.97	49.60	50.30	50.30	3.12%	15,059,974
Jul 18, 2025	49.49	50.28	48.66	48.78	48.78	-0.69%	8,923,900
Jul 17, 2025	48.80	49.71	48.65	49.12	49.12	0.84%	9,643,200
Jul 16, 2025	48.49	48.71	48.00	48.71	48.71	-0.12%	7,529,848
Jul 15, 2025	49.00	49.60	48.48	48.77	48.77	-2.77%	11,235,880
Jul 14, 2025	49.50	50.25	48.68	50.16	50.16	1.46%	12,485,401
Jul 11, 2025	50.00	50.50	49.17	49.44	49.44	-0.72%	15,660,898
Jul 10, 2025	49.48	51.36	49.27	49.80	49.80	1.63%	19,694,071
Jul 9, 2025	49.50	50.54	48.77	49.00	49.00	-2.62%	14,866,382
Jul 8, 2025	47.70	52.38	47.40	50.32	50.32	5.27%	21,444,157
Jul 7, 2025	47.30	47.90	47.01	47.80	47.80	1.16%	6,851,657
Jul 4, 2025	47.86	47.99	47.06	47.25	47.25	-0.42%	7,496,560
Jul 3, 2025	48.30	48.48	47.38	47.45	47.45	-3.26%	13,529,071
Jul 2, 2025	46.51	49.66	46.41	49.05	49.05	5.89%	15,838,107
Jul 1, 2025	46.93	46.98	46.25	46.32	46.32	-2.28%	6,210,400
Jun 30, 2025	47.22	47.80	46.63	47.40	47.40	1.46%	8,824,725
Jun 27, 2025	47.37	47.68	46.28	46.72	46.72	-2.63%	9,382,580
Jun 26, 2025	45.50	48.81	45.45	47.98	47.98	6.17%	13,919,187
Jun 25, 2025	45.12	45.50	44.91	45.19	45.19	-0.11%	5,112,293
Jun 24, 2025	45.80	45.86	44.73	45.24	45.24	-1.22%	7,068,940
Jun 23, 2025	46.25	46.45	45.65	45.80	45.80	-1.93%	2,215,760
Jun 20, 2025	45.90	47.18	45.90	46.70	46.70	1.79%	2,714,974
Jun 19, 2025	46.51	46.85	45.88	45.88	45.88	-1.35%	1,179,829
Jun 18, 2025	46.55	46.60	45.86	46.51	46.51	0.02%	1,441,022
Jun 17, 2025	46.84	47.09	46.47	46.50	46.50	-0.73%	1,055,964
Jun 16, 2025	46.30	47.08	46.10	46.84	46.84	0.60%	1,510,933
Jun 13, 2025	46.60	46.70	45.32	46.56	46.56	-0.39%	3,323,190
Jun 12, 2025	47.02	47.20	46.60	46.74	46.74	-0.87%	1,793,652
Jun 11, 2025	46.72	47.37	46.70	47.15	47.15	1.16%	1,631,327
Jun 10, 2025	47.65	47.89	46.41	46.61	46.61	-2.04%	2,209,810
Jun 9, 2025	47.42	47.80	47.35	47.58	47.58	0.38%	1,982,766
Jun 6, 2025	47.60	47.76	47.28	47.40	47.40	-0.34%	1,624,942
Jun 5, 2025	47.67	47.67	46.99	47.56	47.56	-0.02%	1,832,468
Jun 4, 2025	47.47	47.68	47.31	47.57	47.57	0.21%	1,661,316
Jun 3, 2025	48.50	48.78	47.40	47.47	47.47	-3.06%	1,808,701
May 30, 2025	49.50	50.14	48.86	48.97	48.97	-1.39%	1,271,700
May 29, 2025	48.97	49.73	48.70	49.66	49.66	1.41%	1,063,799
May 28, 2025	49.58	49.70	48.93	48.97	48.97	-1.31%	1,396,549
May 27, 2025	50.60	50.60	49.52	49.62	49.62	-1.43%	1,147,573
May 26, 2025	50.02	50.49	49.90	50.34	50.34	0.40%	779,838
May 23, 2025	50.19	50.68	50.11	50.14	50.14	-0.08%	1,062,084