Hsin Sin Textile Co., Ltd. (TPEX:4406)
Taiwan · Delayed Price · Currency is TWD 9.71
-0.12 (-1.22%)
Jul 17, 2026, 12:39 PM CST
Hsin Sin Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.71 | 9.71 | 9.66 | 9.71 | 9.71 | -1.22% | 8,000 |
| Jul 16, 2026 | 9.90 | 9.90 | 9.83 | 9.83 | 9.83 | -0.20% | 14,356 |
| Jul 15, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | - | 2,000 |
| Jul 14, 2026 | 9.85 | 9.93 | 9.85 | 9.85 | 9.85 | - | 119,001 |
| Jul 13, 2026 | 9.81 | 9.85 | 9.80 | 9.85 | 9.85 | -0.10% | 5,005 |
| Jul 9, 2026 | 9.81 | 9.86 | 9.80 | 9.86 | 9.86 | -0.20% | 17,002 |
| Jul 8, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.30% | 98,309 |
| Jul 7, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.50% | 2,000 |
| Jul 6, 2026 | 9.95 | 10.00 | 9.95 | 9.96 | 9.96 | 0.10% | 8,608 |
| Jul 3, 2026 | 9.85 | 9.98 | 9.85 | 9.95 | 9.95 | 0.40% | 9,000 |
| Jul 2, 2026 | 9.78 | 9.91 | 9.45 | 9.91 | 9.91 | 0.10% | 79,494 |
| Jul 1, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 2,332 |
| Jun 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% | 3,000 |
| Jun 29, 2026 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | 0.61% | 9,000 |
| Jun 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.01% | 1,000 |
| Jun 25, 2026 | 9.75 | 9.86 | 9.71 | 9.86 | 9.86 | -0.40% | 4,510 |
| Jun 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 7,011 |
| Jun 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 4,130 |
| Jun 22, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 1.11% | 10,000 |
| Jun 18, 2026 | 10.15 | 10.15 | 9.81 | 9.89 | 9.89 | -1.10% | 22,001 |
| Jun 16, 2026 | 9.99 | 10.05 | 9.83 | 10.00 | 10.00 | 2.35% | 211,000 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.75 | 9.77 | 9.77 | -1.01% | 5,001 |
| Jun 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.10% | 1,000 |
| Jun 11, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | -0.20% | 2,000 |
| Jun 10, 2026 | 9.99 | 9.99 | 9.90 | 9.90 | 9.90 | -0.20% | 2,002 |
| Jun 9, 2026 | 9.80 | 9.97 | 9.80 | 9.92 | 9.92 | 1.22% | 6,001 |
| Jun 8, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | -0.20% | 2,001 |
| Jun 5, 2026 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | - | 2,010 |
| Jun 4, 2026 | 9.77 | 9.84 | 9.77 | 9.82 | 9.82 | -0.81% | 3,001 |
| Jun 2, 2026 | 9.80 | 9.91 | 9.80 | 9.90 | 9.90 | 1.02% | 5,003 |
| Jun 1, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | -1.31% | 13,057 |
| 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 |