Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	48.97	49.37	45.10	45.57	45.57	-6.94%	32,568,262
Jul 2, 2026	47.00	50.88	45.30	48.97	48.97	3.77%	34,957,525
Jul 1, 2026	48.26	49.50	46.89	47.19	47.19	-2.22%	25,530,164
Jun 30, 2026	45.79	48.97	45.51	48.26	48.26	6.18%	26,927,128
Jun 29, 2026	47.70	48.91	44.85	45.45	45.45	-4.52%	30,024,919
Jun 26, 2026	50.20	50.38	46.05	47.60	47.60	-4.15%	32,690,930
Jun 25, 2026	48.00	50.92	47.37	49.66	49.66	2.27%	30,705,355
Jun 24, 2026	47.50	49.50	47.17	48.56	48.56	0.58%	25,771,249
Jun 23, 2026	49.85	49.86	45.88	48.28	48.28	-4.62%	33,106,976
Jun 22, 2026	47.84	51.16	46.80	50.62	50.62	4.59%	38,268,876
Jun 18, 2026	48.73	50.34	48.19	48.40	48.40	-3.26%	29,716,730
Jun 17, 2026	50.16	51.93	48.70	50.03	50.03	-1.96%	47,325,840
Jun 16, 2026	46.00	51.03	44.23	51.03	51.03	10.00%	51,530,886
Jun 15, 2026	43.50	47.70	41.80	46.39	46.39	6.99%	40,243,980
Jun 12, 2026	41.00	44.87	40.99	43.36	43.36	4.73%	28,987,430
Jun 11, 2026	40.24	42.67	39.93	41.40	41.40	3.89%	26,966,580
Jun 10, 2026	38.98	40.65	38.80	39.85	39.85	1.32%	17,719,500
Jun 9, 2026	36.45	39.33	35.51	39.33	39.33	10.01%	15,148,100
Jun 8, 2026	36.29	37.76	35.39	35.75	35.75	-4.26%	8,235,802
Jun 5, 2026	38.31	38.75	37.28	37.34	37.34	-2.94%	10,642,300
Jun 4, 2026	36.03	39.87	35.62	38.47	38.47	5.54%	18,092,170
Jun 3, 2026	36.15	37.63	35.52	36.45	36.45	0.69%	10,817,700
Jun 2, 2026	37.51	37.64	35.85	36.20	36.20	-4.11%	9,404,799
Jun 1, 2026	37.70	38.22	37.30	37.75	37.75	-0.84%	7,400,167
May 29, 2026	39.78	39.88	37.87	38.07	38.07	-4.87%	12,219,180
May 28, 2026	40.05	40.55	38.81	40.02	40.02	-0.20%	9,050,790
May 27, 2026	40.21	41.43	39.74	40.10	40.10	-1.30%	8,192,007
May 26, 2026	39.50	41.80	38.90	40.63	40.63	2.06%	11,224,270
May 25, 2026	40.65	40.80	39.48	39.81	39.81	-2.07%	7,262,275
May 22, 2026	39.99	40.88	39.48	40.65	40.65	2.11%	8,519,336
May 21, 2026	42.20	42.63	39.69	39.81	39.81	-5.66%	10,353,500
May 20, 2026	41.41	42.88	41.00	42.20	42.20	1.91%	9,021,620
May 19, 2026	41.53	41.79	40.42	41.41	41.41	-0.12%	7,681,486
May 18, 2026	41.90	42.21	41.07	41.46	41.46	-2.42%	6,973,690
May 15, 2026	43.86	44.20	42.10	42.49	42.49	-3.12%	10,461,860
May 14, 2026	43.24	44.58	43.15	43.86	43.86	1.50%	13,223,320
May 13, 2026	42.10	43.40	41.88	43.21	43.21	-2.90%	14,300,430
May 12, 2026	45.25	45.50	44.22	44.50	44.50	-1.92%	7,533,740
May 11, 2026	44.80	45.75	44.63	45.37	45.37	0.76%	8,811,168
May 8, 2026	45.00	45.65	44.56	45.03	45.03	-0.84%	8,584,575
May 7, 2026	46.00	46.77	45.17	45.41	45.41	-0.63%	10,164,900
May 6, 2026	44.57	45.75	44.20	45.70	45.70	2.47%	10,380,260
Apr 30, 2026	44.75	45.75	44.32	44.60	44.60	-1.87%	11,946,880
Apr 29, 2026	43.70	45.65	43.28	45.45	45.45	4.46%	11,819,460
Apr 28, 2026	44.02	44.59	43.22	43.51	43.51	-1.69%	6,923,705
Apr 27, 2026	44.82	44.82	44.10	44.26	44.26	-1.18%	6,480,659
Apr 24, 2026	44.60	45.43	44.38	44.79	44.79	-0.64%	7,189,902
Apr 23, 2026	45.30	45.83	44.51	45.08	45.08	-0.24%	8,579,708
Apr 22, 2026	44.71	45.65	44.71	45.19	45.19	0.13%	7,980,587
Apr 21, 2026	45.59	46.04	44.85	45.13	45.13	0.09%	9,755,970