Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	35.71	36.25	35.02	35.02	35.02	-2.45%	9,724,522
Aug 12, 2026	35.31	36.00	35.23	35.90	35.90	1.04%	9,366,692
Aug 11, 2026	35.54	35.85	35.22	35.53	35.53	-	7,616,669
Aug 10, 2026	35.60	35.96	35.20	35.53	35.53	-0.20%	9,212,842
Aug 7, 2026	35.31	36.18	35.26	35.60	35.60	1.40%	13,509,548
Aug 6, 2026	35.19	35.76	34.74	35.11	35.11	-0.28%	12,559,706
Aug 5, 2026	34.89	35.59	34.80	35.21	35.21	0.06%	12,160,104
Aug 4, 2026	35.15	35.37	34.58	35.19	35.19	0.11%	12,017,363
Aug 3, 2026	33.58	35.35	33.57	35.15	35.15	4.80%	15,245,276
Jul 31, 2026	33.90	34.19	33.38	33.54	33.54	0.75%	10,918,209
Jul 30, 2026	32.92	33.58	32.75	33.29	33.29	0.82%	10,402,847
Jul 29, 2026	32.18	33.34	31.65	33.02	33.02	2.51%	12,211,740
Jul 28, 2026	32.49	32.92	32.05	32.21	32.21	-2.07%	7,797,872
Jul 27, 2026	32.25	32.90	32.10	32.89	32.89	2.37%	7,688,703
Jul 24, 2026	33.12	33.32	32.10	32.13	32.13	-4.74%	9,268,095
Jul 23, 2026	32.63	33.77	32.43	33.73	33.73	3.37%	11,335,463
Jul 22, 2026	32.64	33.27	32.46	32.63	32.63	-2.01%	10,074,729
Jul 21, 2026	32.30	33.54	31.66	33.30	33.30	3.45%	16,331,891
Jul 20, 2026	34.70	34.95	31.60	32.19	32.19	-6.45%	18,393,850
Jul 17, 2026	35.85	36.21	34.28	34.41	34.41	-4.28%	16,835,502
Jul 16, 2026	37.50	37.71	35.87	35.95	35.95	-4.99%	16,310,465
Jul 15, 2026	38.00	39.90	37.63	37.84	37.84	0.91%	19,991,809
Jul 14, 2026	37.37	37.78	36.52	37.50	37.50	-0.13%	13,186,125
Jul 13, 2026	40.58	40.63	37.30	37.55	37.55	-7.92%	20,499,368
Jul 10, 2026	42.78	44.75	40.74	40.78	40.78	-6.10%	25,094,793
Jul 9, 2026	41.40	44.54	40.95	43.43	43.43	4.40%	24,052,812