Hsin Sin Textile Co., Ltd. (TPEX:4406)
Taiwan · Delayed Price · Currency is TWD 9.93
-0.02 (-0.20%)
May 29, 2026, 1:30 PM CST
Hsin Sin Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.20% | 1,001 |
| May 27, 2026 | 10.00 | 10.00 | 9.93 | 9.95 | 9.95 | -0.50% | 10,000 |
| May 26, 2026 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | - | 350,000 |
| May 25, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 15,000 |
| May 22, 2026 | 10.00 | 10.15 | 10.00 | 10.00 | 10.00 | - | 6,000 |
| May 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 5,001 |
| May 20, 2026 | 10.15 | 10.15 | 9.95 | 10.00 | 10.00 | -0.50% | 21,000 |
| May 19, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | 0.50% | 5,000 |
| May 18, 2026 | 9.95 | 10.00 | 9.91 | 10.00 | 10.00 | 0.91% | 207,000 |
| May 15, 2026 | 10.00 | 10.00 | 9.81 | 9.91 | 9.91 | -0.90% | 486,108 |
| May 14, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 18,065 |
| May 13, 2026 | 10.00 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 25,000 |
| May 12, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 14,000 |
| May 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 75,038 |
| May 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12,006 |
| May 7, 2026 | 10.05 | 10.05 | 9.97 | 10.00 | 10.00 | - | 37,161 |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 11,000 |
| May 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 11,000 |
| May 4, 2026 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 14,202 |
| Apr 30, 2026 | 9.97 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 21,010 |
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 11,330 |
| Apr 28, 2026 | 10.00 | 10.05 | 9.96 | 10.05 | 10.05 | - | 16,000 |
| Apr 27, 2026 | 9.95 | 10.10 | 9.95 | 10.05 | 10.05 | 1.01% | 17,367 |
| Apr 24, 2026 | 9.96 | 9.96 | 9.93 | 9.95 | 9.95 | -1.00% | 12,090 |
| Apr 23, 2026 | 10.40 | 10.50 | 10.05 | 10.05 | 10.05 | -4.74% | 86,300 |
| Apr 22, 2026 | 10.10 | 11.20 | 10.10 | 10.55 | 10.55 | 3.43% | 421,453 |
| Apr 21, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 5,101 |
| Apr 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 2,000 |
| Apr 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 2,006 |
| Apr 16, 2026 | 9.85 | 9.98 | 9.78 | 9.98 | 9.98 | 2.04% | 5,000 |
| Apr 15, 2026 | 9.78 | 9.78 | 9.38 | 9.78 | 9.78 | -1.41% | 14,100 |
| Apr 14, 2026 | 9.89 | 9.94 | 9.80 | 9.92 | 9.92 | -0.60% | 10,002 |
| Apr 13, 2026 | 9.91 | 10.05 | 9.90 | 9.98 | 9.98 | -0.20% | 9,000 |
| Apr 9, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 0.40% | 13,001 |
| Apr 8, 2026 | 9.96 | 10.05 | 9.96 | 9.96 | 9.96 | -0.90% | 5,030 |
| Apr 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 1,000 |
| Apr 1, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 8,000 |
| Mar 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2,114 |
| Mar 30, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 0.50% | 2,000 |
| Mar 27, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -0.99% | 2,000 |
| Mar 25, 2026 | 10.00 | 10.25 | 10.00 | 10.15 | 10.15 | 0.50% | 3,101 |
| Mar 24, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 2,000 |
| Mar 23, 2026 | 10.05 | 10.20 | 9.96 | 10.05 | 10.05 | - | 34,000 |
| Mar 20, 2026 | 10.40 | 10.40 | 10.05 | 10.05 | 10.05 | -0.50% | 3,000 |
| Mar 19, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | - | 23,010 |
| Mar 18, 2026 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 0.50% | 99,542 |
| Mar 17, 2026 | 10.10 | 10.20 | 9.92 | 10.05 | 10.05 | - | 44,219 |
| Mar 16, 2026 | 9.97 | 10.10 | 9.97 | 10.05 | 10.05 | -1.95% | 8,010 |
| Mar 13, 2026 | 10.15 | 10.35 | 10.10 | 10.25 | 10.25 | 1.49% | 46,035 |
| Mar 12, 2026 | 10.00 | 10.25 | 10.00 | 10.10 | 10.10 | 1.00% | 87,750 |