Hsin Sin Textile Co., Ltd. (TPEX:4406)
Taiwan · Delayed Price · Currency is TWD 10.00
+0.05 (0.50%)
At close: Mar 6, 2026
Hsin Sin Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | 0.50% | 45,022 |
| Mar 5, 2026 | 9.78 | 9.95 | 9.78 | 9.95 | 9.95 | - | 4,266 |
| Mar 4, 2026 | 10.05 | 10.10 | 9.86 | 9.95 | 9.95 | -0.50% | 15,020 |
| Mar 3, 2026 | 9.72 | 10.15 | 9.70 | 10.00 | 10.00 | - | 64,000 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 11,100 |
| Feb 26, 2026 | 9.87 | 10.20 | 9.87 | 10.20 | 10.20 | 0.99% | 48,000 |
| Feb 25, 2026 | 10.00 | 10.10 | 9.95 | 10.10 | 10.10 | 1.51% | 11,151 |
| Feb 24, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 5,000 |
| Feb 23, 2026 | 10.10 | 10.10 | 9.96 | 10.00 | 10.00 | -1.96% | 20,000 |
| Feb 11, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.97% | 22,115 |
| Feb 10, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 17,300 |
| Feb 9, 2026 | 10.10 | 10.45 | 10.10 | 10.40 | 10.40 | 2.97% | 53,100 |
| Feb 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 1,200 |
| Feb 5, 2026 | 10.15 | 10.45 | 10.00 | 10.00 | 10.00 | -5.66% | 45,262 |
| Feb 4, 2026 | 10.10 | 10.60 | 10.00 | 10.60 | 10.60 | 5.47% | 26,061 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.05 | 10.05 | 10.05 | -5.19% | 46,138 |
| Feb 2, 2026 | 10.65 | 10.75 | 10.20 | 10.60 | 10.60 | -0.93% | 47,002 |
| Jan 30, 2026 | 10.55 | 10.75 | 10.25 | 10.70 | 10.70 | 1.42% | 32,209 |
| Jan 29, 2026 | 10.10 | 10.60 | 10.10 | 10.55 | 10.55 | 5.50% | 77,019 |
| Jan 28, 2026 | 10.10 | 10.15 | 9.95 | 10.00 | 10.00 | -0.99% | 54,000 |
| Jan 27, 2026 | 10.20 | 10.20 | 9.85 | 10.10 | 10.10 | -0.49% | 12,000 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | - | 2,000 |
| Jan 22, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 2,000 |
| Jan 21, 2026 | 10.00 | 10.30 | 10.00 | 10.15 | 10.15 | 1.50% | 17,220 |
| Jan 19, 2026 | 9.70 | 10.00 | 9.60 | 10.00 | 10.00 | 1.63% | 32,214 |
| Jan 16, 2026 | 9.77 | 9.84 | 9.71 | 9.84 | 9.84 | 0.82% | 22,065 |
| Jan 15, 2026 | 9.92 | 9.92 | 9.70 | 9.76 | 9.76 | -1.61% | 9,000 |
| Jan 14, 2026 | 10.00 | 10.30 | 9.92 | 9.92 | 9.92 | -0.80% | 11,000 |
| Jan 13, 2026 | 9.81 | 10.00 | 9.80 | 10.00 | 10.00 | - | 6,135 |
| Jan 9, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 6,127 |
| Jan 8, 2026 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | -1.96% | 23,073 |
| Jan 7, 2026 | 10.50 | 10.50 | 10.15 | 10.20 | 10.20 | 0.49% | 47,100 |
| Jan 6, 2026 | 10.15 | 10.35 | 10.05 | 10.15 | 10.15 | 1.00% | 35,300 |
| Jan 5, 2026 | 9.97 | 10.10 | 9.97 | 10.05 | 10.05 | - | 16,249 |
| Jan 2, 2026 | 10.15 | 10.25 | 10.00 | 10.05 | 10.05 | -0.99% | 37,001 |
| Dec 31, 2025 | 10.35 | 10.35 | 10.00 | 10.15 | 10.15 | -1.93% | 41,440 |
| Dec 30, 2025 | 10.70 | 10.80 | 10.20 | 10.35 | 10.35 | -2.82% | 120,447 |
| Dec 29, 2025 | 9.72 | 10.65 | 9.72 | 10.65 | 10.65 | 9.57% | 285,146 |
| Dec 26, 2025 | 9.62 | 9.80 | 9.62 | 9.72 | 9.72 | 0.21% | 189,766 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.50 | 9.70 | 9.70 | -4.90% | 13,419 |
| Dec 22, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.31% | 3,874 |
| Dec 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.22% | 5,001 |
| Dec 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1,000 |
| Dec 16, 2025 | 9.99 | 10.20 | 9.81 | 9.85 | 9.85 | -1.10% | 93,001 |
| Dec 15, 2025 | 9.51 | 9.96 | 9.51 | 9.96 | 9.96 | 4.73% | 59,001 |
| Dec 12, 2025 | 9.80 | 9.80 | 9.51 | 9.51 | 9.51 | -2.96% | 5,000 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.78 | 9.80 | 9.80 | -3.45% | 4,001 |
| Dec 9, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1.60% | 1,050 |
| Dec 8, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 1,036 |
| Dec 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 2,100 |