Hsinjing Holding Co., Ltd. (TPEX:3713)
Taiwan · Delayed Price · Currency is TWD 20.70
-0.35 (-1.66%)
Jan 22, 2026, 1:30 PM CST
Hsinjing Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.45 | 21.55 | 21.05 | 21.05 | 21.05 | -3.22% | 94,397 |
| Jan 20, 2026 | 21.80 | 22.25 | 21.50 | 21.75 | 21.75 | -0.23% | 81,397 |
| Jan 19, 2026 | 22.45 | 22.45 | 21.70 | 21.80 | 21.80 | -3.11% | 196,225 |
| Jan 16, 2026 | 23.00 | 23.00 | 22.35 | 22.50 | 22.50 | 0.67% | 59,823 |
| Jan 15, 2026 | 22.30 | 22.55 | 22.05 | 22.35 | 22.35 | -1.11% | 34,185 |
| Jan 14, 2026 | 22.40 | 22.85 | 22.00 | 22.60 | 22.60 | 2.26% | 133,214 |
| Jan 13, 2026 | 21.80 | 22.95 | 21.70 | 22.10 | 22.10 | -5.35% | 256,779 |
| Jan 12, 2026 | 22.70 | 23.50 | 22.70 | 23.35 | 23.35 | 9.11% | 482,263 |
| Jan 9, 2026 | 21.30 | 21.90 | 21.15 | 21.40 | 21.40 | 1.42% | 38,312 |
| Jan 8, 2026 | 22.20 | 22.85 | 21.10 | 21.10 | 21.10 | -4.95% | 66,041 |
| Jan 7, 2026 | 21.95 | 22.35 | 21.95 | 22.20 | 22.20 | -0.45% | 47,044 |
| Jan 6, 2026 | 22.10 | 22.50 | 22.00 | 22.30 | 22.30 | 0.90% | 61,000 |
| Jan 5, 2026 | 22.40 | 22.70 | 22.00 | 22.10 | 22.10 | -2.86% | 68,141 |
| Jan 2, 2026 | 22.90 | 23.05 | 22.40 | 22.75 | 22.75 | -0.66% | 48,083 |
| Dec 31, 2025 | 22.90 | 23.00 | 22.65 | 22.90 | 22.90 | -0.87% | 71,150 |
| Dec 30, 2025 | 23.50 | 23.90 | 22.95 | 23.10 | 23.10 | -0.65% | 36,000 |
| Dec 29, 2025 | 23.80 | 23.80 | 22.75 | 23.25 | 23.25 | -2.31% | 97,228 |
| Dec 26, 2025 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 67,949 |
| Dec 24, 2025 | 24.20 | 24.20 | 23.40 | 23.70 | 23.70 | -0.42% | 169,670 |
| Dec 23, 2025 | 23.20 | 24.10 | 22.80 | 23.80 | 23.80 | 3.03% | 282,603 |
| Dec 22, 2025 | 22.75 | 23.20 | 22.70 | 23.10 | 23.10 | 0.43% | 128,000 |
| Dec 19, 2025 | 23.05 | 23.40 | 22.65 | 23.00 | 23.00 | - | 59,300 |
| Dec 18, 2025 | 23.25 | 23.25 | 22.75 | 23.00 | 23.00 | -1.08% | 118,000 |
| Dec 17, 2025 | 23.10 | 23.45 | 22.90 | 23.25 | 23.25 | -0.43% | 51,005 |
| Dec 16, 2025 | 23.00 | 23.60 | 22.80 | 23.35 | 23.35 | 0.86% | 123,014 |
| Dec 15, 2025 | 22.95 | 23.15 | 22.90 | 23.15 | 23.15 | -0.22% | 59,909 |
| Dec 12, 2025 | 23.30 | 23.70 | 22.75 | 23.20 | 23.20 | -0.85% | 124,313 |
| Dec 11, 2025 | 23.00 | 23.80 | 22.70 | 23.40 | 23.40 | 0.43% | 194,935 |
| Dec 10, 2025 | 22.00 | 23.30 | 21.95 | 23.30 | 23.30 | 4.02% | 194,866 |
| Dec 9, 2025 | 20.80 | 22.65 | 20.80 | 22.40 | 22.40 | 8.47% | 137,025 |
| Dec 8, 2025 | 20.50 | 20.70 | 20.50 | 20.65 | 20.65 | - | 64,001 |
| Dec 5, 2025 | 20.60 | 20.75 | 20.25 | 20.65 | 20.65 | 0.24% | 35,492 |
| Dec 4, 2025 | 20.25 | 20.60 | 20.05 | 20.60 | 20.60 | 0.73% | 95,005 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.35 | 20.45 | 20.45 | -0.24% | 22,019 |
| Dec 2, 2025 | 20.95 | 20.95 | 20.50 | 20.50 | 20.50 | 0.24% | 37,318 |
| Dec 1, 2025 | 20.00 | 20.50 | 20.00 | 20.45 | 20.45 | 1.74% | 81,031 |
| Nov 28, 2025 | 20.45 | 20.75 | 20.05 | 20.10 | 20.10 | -1.95% | 202,013 |
| Nov 27, 2025 | 20.50 | 20.65 | 20.05 | 20.50 | 20.50 | 0.24% | 95,001 |
| Nov 26, 2025 | 20.35 | 20.85 | 19.85 | 20.45 | 20.45 | 0.49% | 53,433 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.30 | 20.35 | 20.35 | -0.25% | 75,231 |
| Nov 24, 2025 | 21.00 | 21.15 | 20.40 | 20.40 | 20.40 | -3.32% | 49,646 |
| Nov 21, 2025 | 21.00 | 21.20 | 20.60 | 21.10 | 21.10 | -0.24% | 156,600 |
| Nov 20, 2025 | 21.65 | 21.65 | 21.00 | 21.15 | 21.15 | 0.71% | 41,010 |
| Nov 19, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 77,036 |
| Nov 18, 2025 | 21.30 | 21.35 | 21.15 | 21.20 | 21.20 | -0.93% | 53,000 |
| Nov 17, 2025 | 21.30 | 21.70 | 21.30 | 21.40 | 21.40 | -0.23% | 37,501 |
| Nov 14, 2025 | 21.10 | 21.75 | 21.10 | 21.45 | 21.45 | -0.23% | 60,000 |
| Nov 13, 2025 | 21.90 | 21.90 | 21.40 | 21.50 | 21.50 | 0.70% | 63,100 |
| Nov 12, 2025 | 21.20 | 21.70 | 21.20 | 21.35 | 21.35 | 0.71% | 122,468 |
| Nov 11, 2025 | 21.55 | 21.55 | 21.00 | 21.20 | 21.20 | - | 63,010 |