Skip to main content
Hsinjing Holding Co., Ltd. (TPEX:3713)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.90
+0.25 (1.42%)
Mar 10, 2026, 11:01 AM CST

Hsinjing Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2518.2517.3017.6517.65-5.36%180,160
Mar 6, 202618.5018.8518.5018.6518.65-0.80%46,261
Mar 5, 202619.5019.5018.0018.8018.803.30%166,340
Mar 4, 202618.5018.5017.6018.2018.20-3.96%205,594
Mar 3, 202619.5019.5018.8518.9518.95-3.81%140,652
Mar 2, 202619.3019.7519.3019.7019.702.07%41,119
Feb 26, 202620.0020.0019.2019.3019.30-3.02%97,650
Feb 25, 202619.8519.9519.7019.9019.90-49,847
Feb 24, 202619.8020.5019.6019.9019.900.51%131,744
Feb 23, 202619.5519.9019.4519.8019.801.80%104,012
Feb 11, 202618.7519.4518.5019.4519.451.30%237,716
Feb 10, 202619.4519.5018.8019.2019.200.79%138,000
Feb 9, 202619.6519.6519.0019.0519.05-1.80%111,426
Feb 6, 202620.0020.0019.1019.4019.40-3.24%93,140
Feb 5, 202620.2020.6519.5020.0520.05-0.74%110,690
Feb 4, 202619.1020.6019.1020.2020.205.76%184,631
Feb 3, 202619.2519.8519.0019.1019.10-0.78%81,650
Feb 2, 202619.6519.7519.1019.2519.25-2.04%68,532
Jan 30, 202619.8520.1019.5019.6519.65-2.48%167,430
Jan 29, 202620.5020.8520.1020.1520.15-2.18%68,291
Jan 28, 202620.6021.1020.5020.6020.600.24%139,269
Jan 27, 202620.8520.8520.5020.5520.55-2.14%119,174
Jan 26, 202621.2021.6520.8021.0021.00-0.94%62,230
Jan 23, 202621.0021.6520.8021.2021.202.42%204,634
Jan 22, 202621.1021.5520.7020.7020.70-1.66%96,487
Jan 21, 202621.4521.5521.0521.0521.05-3.22%94,397
Jan 20, 202621.8022.2521.5021.7521.75-0.23%81,397
Jan 19, 202622.4522.4521.7021.8021.80-3.11%196,225
Jan 16, 202623.0023.0022.3522.5022.500.67%59,823
Jan 15, 202622.3022.5522.0522.3522.35-1.11%34,185
Jan 14, 202622.4022.8522.0022.6022.602.26%133,214
Jan 13, 202621.8022.9521.7022.1022.10-5.35%256,779
Jan 12, 202622.7023.5022.7023.3523.359.11%482,263
Jan 9, 202621.3021.9021.1521.4021.401.42%38,312
Jan 8, 202622.2022.8521.1021.1021.10-4.95%66,041
Jan 7, 202621.9522.3521.9522.2022.20-0.45%47,044
Jan 6, 202622.1022.5022.0022.3022.300.90%61,000
Jan 5, 202622.4022.7022.0022.1022.10-2.86%68,141
Jan 2, 202622.9023.0522.4022.7522.75-0.66%48,083
Dec 31, 202522.9023.0022.6522.9022.90-0.87%71,150
Dec 30, 202523.5023.9022.9523.1023.10-0.65%36,000
Dec 29, 202523.8023.8022.7523.2523.25-2.31%97,228
Dec 26, 202523.7024.0023.7023.8023.800.42%67,949
Dec 24, 202524.2024.2023.4023.7023.70-0.42%169,670
Dec 23, 202523.2024.1022.8023.8023.803.03%282,603
Dec 22, 202522.7523.2022.7023.1023.100.43%128,000
Dec 19, 202523.0523.4022.6523.0023.00-59,300
Dec 18, 202523.2523.2522.7523.0023.00-1.08%118,000
Dec 17, 202523.1023.4522.9023.2523.25-0.43%51,005
Dec 16, 202523.0023.6022.8023.3523.350.86%123,014
Dec 15, 202522.9523.1522.9023.1523.15-0.22%59,909
Dec 12, 202523.3023.7022.7523.2023.20-0.85%124,313
Dec 11, 202523.0023.8022.7023.4023.400.43%194,935
Dec 10, 202522.0023.3021.9523.3023.304.02%194,866
Dec 9, 202520.8022.6520.8022.4022.408.47%137,025
Dec 8, 202520.5020.7020.5020.6520.65-64,001
Dec 5, 202520.6020.7520.2520.6520.650.24%35,492
Dec 4, 202520.2520.6020.0520.6020.600.73%95,005
Dec 3, 202520.7020.7020.3520.4520.45-0.24%22,019
Dec 2, 202520.9520.9520.5020.5020.500.24%37,318
Dec 1, 202520.0020.5020.0020.4520.451.74%81,031
Nov 28, 202520.4520.7520.0520.1020.10-1.95%202,013
Nov 27, 202520.5020.6520.0520.5020.500.24%95,001
Nov 26, 202520.3520.8519.8520.4520.450.49%53,433
Nov 25, 202521.0021.0020.3020.3520.35-0.25%75,231
Nov 24, 202521.0021.1520.4020.4020.40-3.32%49,646
Nov 21, 202521.0021.2020.6021.1021.10-0.24%156,600
Nov 20, 202521.6521.6521.0021.1521.150.71%41,010
Nov 19, 202521.2021.2021.0021.0021.00-0.94%77,036
Nov 18, 202521.3021.3521.1521.2021.20-0.93%53,000
Nov 17, 202521.3021.7021.3021.4021.40-0.23%37,501
Nov 14, 202521.1021.7521.1021.4521.45-0.23%60,000
Nov 13, 202521.9021.9021.4021.5021.500.70%63,100
Nov 12, 202521.2021.7021.2021.3521.350.71%122,468
Nov 11, 202521.5521.5521.0021.2021.20-63,010
Nov 10, 202521.1521.6021.1521.2021.20-2.08%36,203
Nov 7, 202521.3021.6521.0521.6521.651.17%81,655
Nov 6, 202521.1021.4520.8021.4021.400.47%46,559
Nov 5, 202521.5021.9521.0521.3021.30-2.74%68,074
Nov 4, 202522.0022.0021.4021.9021.90-0.45%83,165
Nov 3, 202521.8022.6021.8022.0022.00-45,430
Oct 31, 202522.2522.2521.8022.0022.00-1.79%57,738
Oct 30, 202522.4022.8022.0522.4022.40-44,152
Oct 29, 202522.4022.4022.1022.4022.40-61,169
Oct 28, 202522.4022.9022.3522.4022.40-3.03%24,120
Oct 27, 202522.9023.4522.3023.1023.101.32%101,011
Oct 23, 202523.0523.4022.8022.8022.80-2.77%43,251
Oct 22, 202523.4523.5023.0023.4523.450.21%37,010
Oct 21, 202523.8023.8523.2023.4023.40-1.68%68,212
Oct 20, 202524.4524.4523.0523.8023.800.21%77,286
Oct 17, 202524.2024.2023.4523.7523.75-0.84%110,853
Oct 16, 202523.0524.0023.0523.9523.955.51%247,757
Oct 15, 202522.8522.9022.5022.7022.700.44%109,420
Oct 14, 202522.2022.7022.2022.6022.602.26%122,631
Oct 13, 202522.0022.1021.5022.1022.100.45%132,626
Oct 9, 202521.7022.0021.6022.0022.001.85%127,662
Oct 8, 202521.0522.0021.0521.6021.60-3.36%149,717
Oct 7, 202522.1523.2022.1522.3522.350.90%131,310
Oct 3, 202521.5022.2021.5022.1522.15-0.23%93,212
Oct 2, 202522.8022.9522.0022.2022.20-3.90%386,222