Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	43.70	45.88	43.50	45.09	45.09	2.92%	12,506,240
Apr 17, 2026	43.11	44.69	43.03	43.81	43.81	-0.25%	9,496,654
Apr 16, 2026	43.79	44.08	43.38	43.92	43.92	0.41%	5,882,268
Apr 15, 2026	44.73	45.09	43.55	43.74	43.74	-2.15%	9,471,506
Apr 14, 2026	43.52	44.78	43.33	44.70	44.70	0.49%	12,791,210
Apr 13, 2026	42.00	45.77	41.94	44.48	44.48	4.51%	19,018,690
Apr 10, 2026	42.31	43.18	42.20	42.56	42.56	1.04%	8,224,258
Apr 9, 2026	42.80	43.00	42.01	42.12	42.12	-2.99%	9,813,418
Apr 8, 2026	44.00	44.00	42.83	43.42	43.42	0.93%	16,634,290
Apr 7, 2026	40.00	43.02	40.00	43.02	43.02	10.00%	12,458,410
Apr 3, 2026	39.74	39.90	38.41	39.11	39.11	-1.59%	7,408,050
Apr 2, 2026	40.71	40.90	39.40	39.74	39.74	-3.05%	6,168,882
Apr 1, 2026	41.09	41.16	40.46	40.99	40.99	1.31%	4,267,611
Mar 31, 2026	41.54	41.86	40.25	40.46	40.46	-2.58%	5,505,666
Mar 30, 2026	41.60	42.20	40.97	41.53	41.53	-1.45%	4,591,032
Mar 27, 2026	40.34	42.26	40.17	42.14	42.14	2.81%	6,579,776
Mar 26, 2026	42.01	42.22	40.91	40.99	40.99	-3.28%	9,038,179
Mar 25, 2026	42.41	43.16	41.99	42.38	42.38	0.12%	8,358,051
Mar 24, 2026	42.83	43.01	40.84	42.33	42.33	0.19%	7,897,560
Mar 23, 2026	43.99	44.12	42.03	42.25	42.25	-5.27%	10,684,090
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