Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,335,460
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%	19,991,800
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
Jul 8, 2026	43.56	44.80	41.60	41.60	41.60	-4.65%	19,880,354
Jul 7, 2026	43.34	46.73	42.60	43.63	43.63	0.44%	27,077,975
Jul 6, 2026	45.20	46.77	43.42	43.44	43.44	-4.67%	22,172,761
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