Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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