Hsinjing Holding Co., Ltd. (TPEX:3713)
Taiwan · Delayed Price · Currency is TWD 14.95
0.00 (0.00%)
Aug 18, 2026, 1:30 PM CST
Hsinjing Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 14.05 | 15.05 | 14.05 | 14.75 | 14.75 | 1.03% | 31,163 |
| Jun 26, 2026 | 14.70 | 14.80 | 14.30 | 14.60 | 14.60 | - | 61,910 |
| Jun 25, 2026 | 14.40 | 14.70 | 14.40 | 14.60 | 14.60 | 1.39% | 33,444 |
| Jun 24, 2026 | 14.50 | 14.70 | 14.15 | 14.40 | 14.40 | -0.69% | 62,650 |
| Jun 23, 2026 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | -3.65% | 110,416 |
| Jun 22, 2026 | 15.50 | 15.50 | 14.60 | 15.05 | 15.05 | -3.83% | 177,831 |
| Jun 18, 2026 | 15.85 | 15.85 | 15.15 | 15.65 | 15.65 | -1.26% | 71,438 |
| Jun 17, 2026 | 15.50 | 16.00 | 14.95 | 15.85 | 15.85 | 2.26% | 114,272 |
| Jun 16, 2026 | 15.80 | 16.00 | 15.50 | 15.50 | 15.50 | -2.82% | 104,011 |
| Jun 15, 2026 | 16.00 | 16.00 | 15.70 | 15.95 | 15.95 | -1.54% | 130,390 |
| Jun 12, 2026 | 16.75 | 16.75 | 15.95 | 16.20 | 16.20 | 1.25% | 88,477 |
| Jun 11, 2026 | 16.00 | 16.00 | 15.30 | 16.00 | 16.00 | -0.93% | 90,103 |
| Jun 10, 2026 | 16.30 | 16.65 | 16.00 | 16.15 | 16.15 | -0.31% | 107,341 |
| Jun 9, 2026 | 16.90 | 16.90 | 16.15 | 16.20 | 16.20 | 0.62% | 110,045 |
| Jun 8, 2026 | 14.85 | 16.40 | 14.85 | 16.10 | 16.10 | -2.13% | 55,602 |