Hsinjing Holding Co., Ltd. (TPEX:3713)
Taiwan · Delayed Price · Currency is TWD 15.50
-0.90 (-5.49%)
Apr 20, 2026, 1:23 PM CST
Hsinjing Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | -0.91% | 209,366 |
| Apr 16, 2026 | 16.75 | 16.90 | 16.10 | 16.55 | 16.55 | -2.65% | 186,211 |
| Apr 15, 2026 | 16.95 | 17.50 | 16.45 | 17.00 | 17.00 | 6.25% | 508,899 |
| Apr 14, 2026 | 15.35 | 16.00 | 15.25 | 16.00 | 16.00 | 9.97% | 454,022 |
| Apr 13, 2026 | 14.25 | 14.55 | 13.70 | 14.55 | 14.55 | 3.93% | 166,796 |
| Apr 10, 2026 | 13.90 | 14.00 | 13.65 | 14.00 | 14.00 | - | 90,461 |
| Apr 9, 2026 | 14.00 | 14.05 | 13.80 | 14.00 | 14.00 | - | 93,315 |
| Apr 8, 2026 | 14.15 | 14.15 | 13.55 | 14.00 | 14.00 | -1.41% | 159,118 |
| Apr 7, 2026 | 14.00 | 14.25 | 13.60 | 14.20 | 14.20 | 1.43% | 311,962 |
| Apr 2, 2026 | 14.20 | 14.80 | 13.70 | 14.00 | 14.00 | -7.89% | 686,497 |
| Apr 1, 2026 | 15.35 | 15.80 | 14.80 | 15.20 | 15.20 | -0.98% | 183,518 |
| Mar 31, 2026 | 16.60 | 16.60 | 15.30 | 15.35 | 15.35 | -9.71% | 295,529 |
| Mar 30, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 0.29% | 77,231 |
| Mar 27, 2026 | 17.45 | 17.45 | 16.80 | 16.95 | 16.95 | -2.87% | 62,682 |
| Mar 26, 2026 | 16.45 | 18.20 | 16.45 | 17.45 | 17.45 | -4.38% | 395,640 |
| Mar 25, 2026 | 16.90 | 18.25 | 16.90 | 18.25 | 18.25 | 9.94% | 575,725 |
| Mar 24, 2026 | 16.60 | 16.95 | 16.20 | 16.60 | 16.60 | -2.92% | 97,174 |
| Mar 23, 2026 | 17.40 | 17.40 | 16.30 | 17.10 | 17.10 | 0.59% | 98,137 |
| Mar 20, 2026 | 17.25 | 17.25 | 16.30 | 17.00 | 17.00 | -1.73% | 79,597 |
| Mar 19, 2026 | 17.45 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | 57,677 |
| Mar 18, 2026 | 18.05 | 18.05 | 17.50 | 17.60 | 17.60 | -2.22% | 105,634 |
| Mar 17, 2026 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | -0.55% | 69,323 |
| Mar 16, 2026 | 18.15 | 18.45 | 18.00 | 18.10 | 18.10 | 1.97% | 79,428 |
| Mar 13, 2026 | 17.70 | 17.75 | 17.20 | 17.75 | 17.75 | 0.28% | 69,245 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 0.57% | 40,726 |
| Mar 11, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -1.40% | 188,006 |
| Mar 10, 2026 | 18.00 | 18.05 | 17.85 | 17.85 | 17.85 | 1.13% | 40,000 |
| Mar 9, 2026 | 18.25 | 18.25 | 17.30 | 17.65 | 17.65 | -5.36% | 180,160 |
| Mar 6, 2026 | 18.50 | 18.85 | 18.50 | 18.65 | 18.65 | -0.80% | 46,261 |
| Mar 5, 2026 | 19.50 | 19.50 | 18.00 | 18.80 | 18.80 | 3.30% | 166,340 |
| Mar 4, 2026 | 18.50 | 18.50 | 17.60 | 18.20 | 18.20 | -3.96% | 205,594 |
| Mar 3, 2026 | 19.50 | 19.50 | 18.85 | 18.95 | 18.95 | -3.81% | 140,652 |
| Mar 2, 2026 | 19.30 | 19.75 | 19.30 | 19.70 | 19.70 | 2.07% | 41,119 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.20 | 19.30 | 19.30 | -3.02% | 97,650 |
| Feb 25, 2026 | 19.85 | 19.95 | 19.70 | 19.90 | 19.90 | - | 49,847 |
| Feb 24, 2026 | 19.80 | 20.50 | 19.60 | 19.90 | 19.90 | 0.51% | 131,744 |
| Feb 23, 2026 | 19.55 | 19.90 | 19.45 | 19.80 | 19.80 | 1.80% | 104,012 |
| Feb 11, 2026 | 18.75 | 19.45 | 18.50 | 19.45 | 19.45 | 1.30% | 237,716 |
| Feb 10, 2026 | 19.45 | 19.50 | 18.80 | 19.20 | 19.20 | 0.79% | 138,000 |
| Feb 9, 2026 | 19.65 | 19.65 | 19.00 | 19.05 | 19.05 | -1.80% | 111,426 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.10 | 19.40 | 19.40 | -3.24% | 93,140 |
| Feb 5, 2026 | 20.20 | 20.65 | 19.50 | 20.05 | 20.05 | -0.74% | 110,690 |
| Feb 4, 2026 | 19.10 | 20.60 | 19.10 | 20.20 | 20.20 | 5.76% | 184,631 |
| Feb 3, 2026 | 19.25 | 19.85 | 19.00 | 19.10 | 19.10 | -0.78% | 81,650 |
| Feb 2, 2026 | 19.65 | 19.75 | 19.10 | 19.25 | 19.25 | -2.04% | 68,532 |
| Jan 30, 2026 | 19.85 | 20.10 | 19.50 | 19.65 | 19.65 | -2.48% | 167,430 |
| Jan 29, 2026 | 20.50 | 20.85 | 20.10 | 20.15 | 20.15 | -2.18% | 68,291 |
| Jan 28, 2026 | 20.60 | 21.10 | 20.50 | 20.60 | 20.60 | 0.24% | 139,269 |
| Jan 27, 2026 | 20.85 | 20.85 | 20.50 | 20.55 | 20.55 | -2.14% | 119,174 |
| Jan 26, 2026 | 21.20 | 21.65 | 20.80 | 21.00 | 21.00 | -0.94% | 62,230 |