Hsin Sin Textile Co., Ltd. (TPEX:4406)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.05 (-0.50%)
Aug 29, 2025, 10:35 AM CST
Hsin Sin Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.15 | 10.25 | 10.10 | 10.10 | 10.10 | -1.94% | 57,000 |
| Aug 27, 2025 | 10.50 | 10.65 | 10.15 | 10.30 | 10.30 | 1.48% | 35,001 |
| Aug 26, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 3,000 |
| Aug 25, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 44,000 |
| Aug 22, 2025 | 10.20 | 10.45 | 10.20 | 10.30 | 10.30 | 1.48% | 36,979 |
| Aug 21, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1.50% | 9,000 |
| Aug 20, 2025 | 10.15 | 10.25 | 10.00 | 10.00 | 10.00 | - | 18,000 |
| Aug 19, 2025 | 10.10 | 10.50 | 10.00 | 10.00 | 10.00 | 0.50% | 80,301 |
| Aug 18, 2025 | 9.90 | 9.96 | 9.90 | 9.95 | 9.95 | -2.45% | 8,210 |
| Aug 15, 2025 | 9.99 | 10.20 | 9.95 | 10.20 | 10.20 | 0.49% | 62,040 |
| Aug 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.49% | 1,000 |
| Aug 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 12, 2025 | 9.81 | 10.20 | 9.81 | 10.20 | 10.20 | 3.98% | 10,001 |
| Aug 11, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.41% | 4,000 |
| Aug 8, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | -0.71% | 15,012 |
| Aug 7, 2025 | 9.80 | 9.92 | 9.80 | 9.92 | 9.92 | -0.80% | 2,000 |
| Aug 6, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 0.91% | 9,160 |
| Aug 5, 2025 | 9.85 | 9.93 | 9.85 | 9.91 | 9.91 | 1.64% | 7,080 |
| Aug 4, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 0.52% | 7,000 |
| Aug 1, 2025 | 9.86 | 9.87 | 9.63 | 9.70 | 9.70 | 0.10% | 31,000 |
| Jul 31, 2025 | 9.70 | 9.70 | 9.69 | 9.69 | 9.69 | - | 3,010 |
| Jul 30, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | 1,001 |
| Jul 29, 2025 | 9.51 | 9.75 | 9.51 | 9.70 | 9.70 | 1.25% | 45,415 |
| Jul 28, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Jul 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% | 4,000 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.59 | 9.59 | 9.59 | -0.21% | 10,000 |
| Jul 23, 2025 | 9.59 | 9.65 | 9.59 | 9.61 | 9.61 | 0.31% | 158,865 |
| Jul 22, 2025 | 9.69 | 9.72 | 9.58 | 9.58 | 9.58 | -0.42% | 37,453 |
| Jul 21, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - | - |
| Jul 18, 2025 | 9.67 | 9.71 | 9.61 | 9.62 | 9.62 | -1.33% | 10,172 |
| Jul 17, 2025 | 9.74 | 9.90 | 9.61 | 9.75 | 9.75 | 0.10% | 35,310 |
| Jul 16, 2025 | 9.70 | 9.74 | 9.62 | 9.74 | 9.74 | 1.25% | 76,474 |
| Jul 15, 2025 | 9.58 | 9.63 | 9.49 | 9.62 | 9.62 | -0.41% | 63,355 |
| Jul 14, 2025 | 9.73 | 9.73 | 9.66 | 9.66 | 9.66 | -0.62% | 3,693 |
| Jul 11, 2025 | 9.71 | 9.72 | 9.71 | 9.72 | 9.72 | 0.21% | 19,351 |
| Jul 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Jul 4, 2025 | 9.75 | 9.75 | 9.69 | 9.70 | 9.70 | -0.51% | 12,063 |
| Jul 3, 2025 | 9.98 | 9.98 | 9.70 | 9.75 | 9.75 | 0.62% | 13,179 |
| Jul 2, 2025 | 9.99 | 9.99 | 9.69 | 9.69 | 9.69 | -0.51% | 16,009 |
| Jul 1, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Jun 30, 2025 | 9.80 | 9.80 | 9.74 | 9.74 | 9.74 | 1.14% | 13,174 |
| Jun 27, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -2.43% | 1,019 |
| Jun 26, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jun 25, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - | - |
| Jun 24, 2025 | 9.77 | 9.88 | 9.77 | 9.87 | 9.87 | -0.30% | 5,000 |
| Jun 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.90% | 3,005 |
| Jun 20, 2025 | 9.67 | 10.15 | 9.67 | 9.99 | 9.99 | 2.99% | 22,147 |