Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.20	29.59	28.50	28.55	28.55	-2.23%	8,373,480
Oct 29, 2026	29.73	29.82	29.00	29.20	29.20	-2.08%	6,422,431
Oct 28, 2026	30.00	30.23	29.60	29.82	29.82	0.40%	5,994,145
Oct 27, 2026	30.82	31.07	29.70	29.70	29.70	-3.60%	7,207,000
Oct 26, 2026	30.92	31.39	30.57	30.81	30.81	-0.39%	7,076,202
Oct 23, 2026	29.56	31.06	29.11	30.93	30.93	3.58%	10,785,688
Oct 22, 2026	30.20	30.42	29.79	29.86	29.86	-1.39%	6,865,875
Oct 21, 2026	30.02	30.74	29.93	30.28	30.28	0.53%	7,716,849
Oct 20, 2026	29.99	30.35	29.49	30.12	30.12	-0.13%	8,090,010
Oct 19, 2026	31.30	31.48	30.00	30.16	30.16	-4.98%	12,960,076
Oct 16, 2026	31.53	32.43	31.08	31.74	31.74	1.57%	9,242,809
Oct 15, 2026	31.16	32.20	30.70	31.25	31.25	-2.28%	10,491,665
Oct 14, 2026	32.41	33.36	31.97	31.98	31.98	-2.32%	14,435,296
Oct 13, 2026	31.20	33.30	31.12	32.74	32.74	2.96%	17,364,815
Oct 12, 2026	32.45	32.95	31.80	31.80	31.80	-3.75%	13,625,760
Oct 9, 2026	31.81	33.48	31.40	33.04	33.04	5.46%	18,900,745
Oct 8, 2026	31.49	31.94	31.16	31.33	31.33	-0.70%	4,655,662
Sep 30, 2026	31.20	31.78	30.87	31.55	31.55	1.74%	5,620,951
Sep 29, 2026	30.65	31.20	30.65	31.01	31.01	0.32%	4,279,966
Sep 28, 2026	31.90	31.90	30.68	30.91	30.91	-2.95%	6,927,905
Sep 24, 2026	32.88	32.98	31.75	31.85	31.85	-3.19%	6,312,580
Sep 23, 2026	32.78	33.03	32.52	32.90	32.90	0.37%	5,393,232
Sep 22, 2026	32.85	33.20	32.70	32.78	32.78	0.18%	6,181,300
Sep 21, 2026	32.75	33.07	32.40	32.72	32.72	0.37%	6,403,259
Sep 18, 2026	32.19	32.98	32.19	32.60	32.60	1.91%	5,862,592
Sep 17, 2026	32.52	32.75	31.93	31.99	31.99	-2.14%	5,680,769
Sep 16, 2026	31.75	32.88	31.30	32.69	32.69	2.73%	9,130,272
Sep 15, 2026	31.91	32.36	31.76	31.82	31.82	-0.62%	5,012,699
Sep 14, 2026	31.95	32.39	31.79	32.02	32.02	-0.59%	5,066,399
Sep 11, 2026	32.83	32.83	31.61	32.21	32.21	-2.63%	8,430,004
Sep 10, 2026	33.51	33.76	33.00	33.08	33.08	-2.48%	5,912,915
Sep 9, 2026	33.57	34.05	33.14	33.92	33.92	0.80%	7,837,179
Sep 8, 2026	32.80	33.80	32.74	33.65	33.65	2.94%	9,990,227
Sep 7, 2026	32.80	33.10	32.63	32.69	32.69	-0.61%	6,311,833
Sep 4, 2026	33.51	33.95	32.74	32.89	32.89	-1.64%	7,706,626
Sep 3, 2026	33.79	33.90	33.14	33.44	33.44	-0.21%	5,293,015
Sep 2, 2026	34.30	34.30	33.50	33.51	33.51	-2.93%	6,993,252
Sep 1, 2026	34.70	34.89	34.50	34.52	34.52	-0.58%	6,160,703
Aug 31, 2026	34.53	34.84	34.20	34.72	34.72	-1.00%	7,751,696
Aug 28, 2026	34.85	35.33	34.58	35.07	35.07	0.98%	8,516,666
Aug 27, 2026	33.60	34.75	33.32	34.73	34.73	2.78%	9,544,033
Aug 26, 2026	33.51	34.33	33.47	33.79	33.79	1.75%	8,980,528
Aug 25, 2026	33.40	33.49	32.81	33.21	33.21	-1.25%	9,660,237
Aug 24, 2026	35.11	35.26	33.40	33.63	33.63	-4.43%	11,648,963
Aug 21, 2026	34.98	35.45	34.53	35.19	35.19	0.37%	6,099,396
Aug 20, 2026	35.66	35.93	34.90	35.06	35.06	-0.99%	6,549,712
Aug 19, 2026	35.70	36.70	35.02	35.41	35.41	-2.05%	10,922,475
Aug 18, 2026	36.32	37.19	36.03	36.15	36.15	-0.96%	10,105,038
Aug 17, 2026	35.45	36.63	35.40	36.50	36.50	2.87%	11,658,536
Aug 14, 2026	34.98	35.70	34.80	35.48	35.48	1.31%	8,253,242