Hsinjing Holding Co., Ltd. (TPEX:3713)
Taiwan · Delayed Price · Currency is TWD 14.65
+0.35 (2.45%)
Sep 9, 2026, 11:07 AM CST
Hsinjing Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.30 | 14.35 | 14.00 | 14.30 | 14.30 | - | 101,047 |
| Sep 7, 2026 | 14.15 | 14.30 | 14.00 | 14.30 | 14.30 | -0.35% | 24,636 |
| Sep 4, 2026 | 14.20 | 14.40 | 14.05 | 14.35 | 14.35 | 1.06% | 12,012 |
| Sep 3, 2026 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | -3.40% | 43,001 |
| Sep 2, 2026 | 14.85 | 14.85 | 14.25 | 14.70 | 14.70 | -0.34% | 22,001 |
| Sep 1, 2026 | 14.40 | 14.75 | 14.30 | 14.75 | 14.75 | - | 26,318 |
| Aug 31, 2026 | 14.20 | 14.75 | 14.20 | 14.75 | 14.75 | - | 42,070 |
| Aug 28, 2026 | 14.95 | 15.00 | 14.00 | 14.75 | 14.75 | 0.68% | 52,036 |
| Aug 27, 2026 | 14.70 | 14.70 | 14.45 | 14.65 | 14.65 | -0.34% | 7,721 |
| Aug 26, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | -0.68% | 15,004 |
| Aug 25, 2026 | 14.80 | 14.80 | 14.50 | 14.80 | 14.80 | - | 25,100 |
| Aug 24, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | - | 4,229 |
| Aug 21, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 15,025 |
| Aug 20, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 11,513 |
| Aug 19, 2026 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | -1.00% | 7,202 |
| Aug 18, 2026 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.01% | 6,003 |
| Aug 17, 2026 | 14.60 | 14.85 | 14.60 | 14.80 | 14.80 | 1.37% | 37,181 |
| Aug 14, 2026 | 14.50 | 14.65 | 14.35 | 14.60 | 14.60 | - | 74,268 |
| Aug 13, 2026 | 14.05 | 14.65 | 14.05 | 14.60 | 14.60 | -2.01% | 25,662 |
| Aug 12, 2026 | 14.95 | 14.95 | 14.70 | 14.90 | 14.90 | -0.67% | 11,248 |
| Aug 11, 2026 | 15.10 | 15.10 | 14.60 | 15.00 | 15.00 | - | 77,228 |
| Aug 10, 2026 | 14.40 | 15.05 | 14.00 | 15.00 | 15.00 | 4.17% | 127,371 |
| Aug 7, 2026 | 14.10 | 14.45 | 14.10 | 14.40 | 14.40 | - | 19,072 |
| Aug 6, 2026 | 14.50 | 14.50 | 14.05 | 14.40 | 14.40 | -1.03% | 6,343 |
| Aug 5, 2026 | 14.70 | 14.70 | 14.10 | 14.55 | 14.55 | -1.69% | 13,501 |
| Aug 4, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 3,651 |
| Aug 3, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 3.09% | 9,000 |
| Jul 31, 2026 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 1.75% | 14,754 |
| Jul 30, 2026 | 14.05 | 14.30 | 13.95 | 14.30 | 14.30 | -0.35% | 61,650 |
| Jul 29, 2026 | 14.00 | 14.35 | 13.55 | 14.35 | 14.35 | 2.14% | 91,120 |
| Jul 28, 2026 | 14.00 | 14.15 | 13.80 | 14.05 | 14.05 | 0.36% | 44,551 |
| Jul 27, 2026 | 14.00 | 14.35 | 13.85 | 14.00 | 14.00 | -1.41% | 24,473 |
| Jul 24, 2026 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | -2.41% | 3,306 |
| Jul 23, 2026 | 14.30 | 14.55 | 14.05 | 14.55 | 14.55 | - | 42,000 |
| Jul 22, 2026 | 14.80 | 14.80 | 14.15 | 14.55 | 14.55 | - | 57,043 |
| Jul 21, 2026 | 14.60 | 14.65 | 13.80 | 14.55 | 14.55 | 2.83% | 23,139 |
| Jul 20, 2026 | 14.00 | 14.45 | 14.00 | 14.15 | 14.15 | - | 21,501 |
| Jul 17, 2026 | 14.30 | 14.50 | 13.45 | 14.15 | 14.15 | -4.07% | 82,216 |
| Jul 16, 2026 | 14.55 | 14.85 | 14.35 | 14.75 | 14.75 | - | 7,072 |
| Jul 15, 2026 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | 1.37% | 40,102 |
| Jul 14, 2026 | 14.50 | 14.80 | 14.25 | 14.55 | 14.55 | -1.02% | 85,291 |
| Jul 13, 2026 | 15.40 | 15.40 | 14.65 | 14.70 | 14.70 | 1.38% | 120,009 |
| Jul 9, 2026 | 14.45 | 14.65 | 14.20 | 14.50 | 14.50 | - | 106,050 |
| Jul 8, 2026 | 15.25 | 15.25 | 14.25 | 14.50 | 14.50 | -3.01% | 50,792 |
| Jul 7, 2026 | 15.00 | 15.00 | 14.20 | 14.95 | 14.95 | -0.33% | 36,007 |
| Jul 6, 2026 | 15.70 | 15.70 | 14.85 | 15.00 | 15.00 | - | 67,982 |
| Jul 3, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 88,067 |
| Jul 2, 2026 | 14.10 | 14.60 | 14.10 | 14.50 | 14.50 | -1.69% | 57,525 |
| Jul 1, 2026 | 14.85 | 15.10 | 14.40 | 14.75 | 14.75 | - | 56,132 |
| Jun 30, 2026 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | - | 24,008 |