Hsinjing Holding Co., Ltd. (TPEX:3713)
Taiwan
· Delayed Price · Currency is TWD 14.90
+0.20 (1.36%)
Apr 29, 2026, 12:56 PM CST
Hsinjing Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | -1.01% | 37,082 |
| Apr 27, 2026 | 15.25 | 15.25 | 14.45 | 14.85 | 14.85 | -2.62% | 114,817 |
| Apr 24, 2026 | 15.10 | 15.40 | 14.45 | 15.25 | 15.25 | -3.48% | 216,670 |
| Apr 23, 2026 | 16.10 | 16.10 | 15.10 | 15.80 | 15.80 | - | 56,436 |
| Apr 22, 2026 | 15.25 | 15.80 | 15.05 | 15.80 | 15.80 | 1.94% | 93,359 |
| Apr 21, 2026 | 15.40 | 15.50 | 14.85 | 15.50 | 15.50 | -2.82% | 116,523 |
| Apr 20, 2026 | 16.40 | 16.40 | 15.40 | 15.95 | 15.95 | -2.74% | 142,370 |
| Apr 17, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | -0.91% | 209,366 |
| Apr 16, 2026 | 16.75 | 16.90 | 16.10 | 16.55 | 16.55 | -2.65% | 186,211 |
| Apr 15, 2026 | 16.95 | 17.50 | 16.45 | 17.00 | 17.00 | 6.25% | 508,899 |
| Apr 14, 2026 | 15.35 | 16.00 | 15.25 | 16.00 | 16.00 | 9.97% | 454,022 |
| Apr 13, 2026 | 14.25 | 14.55 | 13.70 | 14.55 | 14.55 | 3.93% | 166,796 |
| Apr 10, 2026 | 13.90 | 14.00 | 13.65 | 14.00 | 14.00 | - | 90,461 |
| Apr 9, 2026 | 14.00 | 14.05 | 13.80 | 14.00 | 14.00 | - | 93,315 |
| Apr 8, 2026 | 14.15 | 14.15 | 13.55 | 14.00 | 14.00 | -1.41% | 159,118 |
| Apr 7, 2026 | 14.00 | 14.25 | 13.60 | 14.20 | 14.20 | 1.43% | 311,962 |
| Apr 2, 2026 | 14.20 | 14.80 | 13.70 | 14.00 | 14.00 | -7.89% | 686,497 |
| Apr 1, 2026 | 15.35 | 15.80 | 14.80 | 15.20 | 15.20 | -0.98% | 183,518 |
| Mar 31, 2026 | 16.60 | 16.60 | 15.30 | 15.35 | 15.35 | -9.71% | 295,529 |
| Mar 30, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 0.29% | 77,231 |
| Mar 27, 2026 | 17.45 | 17.45 | 16.80 | 16.95 | 16.95 | -2.87% | 62,682 |
| Mar 26, 2026 | 16.45 | 18.20 | 16.45 | 17.45 | 17.45 | -4.38% | 395,640 |
| Mar 25, 2026 | 16.90 | 18.25 | 16.90 | 18.25 | 18.25 | 9.94% | 575,725 |
| Mar 24, 2026 | 16.60 | 16.95 | 16.20 | 16.60 | 16.60 | -2.92% | 97,174 |
| Mar 23, 2026 | 17.40 | 17.40 | 16.30 | 17.10 | 17.10 | 0.59% | 98,137 |
| Mar 20, 2026 | 17.25 | 17.25 | 16.30 | 17.00 | 17.00 | -1.73% | 79,597 |
| Mar 19, 2026 | 17.45 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | 57,677 |
| Mar 18, 2026 | 18.05 | 18.05 | 17.50 | 17.60 | 17.60 | -2.22% | 105,634 |
| Mar 17, 2026 | 18.10 | 18.10 | 17.60 | 18.00 | 18.00 | -0.55% | 69,323 |
| Mar 16, 2026 | 18.15 | 18.45 | 18.00 | 18.10 | 18.10 | 1.97% | 79,428 |
| Mar 13, 2026 | 17.70 | 17.75 | 17.20 | 17.75 | 17.75 | 0.28% | 69,245 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | 0.57% | 40,726 |
| Mar 11, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -1.40% | 188,006 |
| Mar 10, 2026 | 18.00 | 18.05 | 17.85 | 17.85 | 17.85 | 1.13% | 40,000 |
| Mar 9, 2026 | 18.25 | 18.25 | 17.30 | 17.65 | 17.65 | -5.36% | 180,160 |
| Mar 6, 2026 | 18.50 | 18.85 | 18.50 | 18.65 | 18.65 | -0.80% | 46,261 |
| Mar 5, 2026 | 19.50 | 19.50 | 18.00 | 18.80 | 18.80 | 3.30% | 166,340 |
| Mar 4, 2026 | 18.50 | 18.50 | 17.60 | 18.20 | 18.20 | -3.96% | 205,594 |
| Mar 3, 2026 | 19.50 | 19.50 | 18.85 | 18.95 | 18.95 | -3.81% | 140,652 |
| Mar 2, 2026 | 19.30 | 19.75 | 19.30 | 19.70 | 19.70 | 2.07% | 41,119 |
| Feb 26, 2026 | 20.00 | 20.00 | 19.20 | 19.30 | 19.30 | -3.02% | 97,650 |
| Feb 25, 2026 | 19.85 | 19.95 | 19.70 | 19.90 | 19.90 | - | 49,847 |
| Feb 24, 2026 | 19.80 | 20.50 | 19.60 | 19.90 | 19.90 | 0.51% | 131,744 |
| Feb 23, 2026 | 19.55 | 19.90 | 19.45 | 19.80 | 19.80 | 1.80% | 104,012 |
| Feb 11, 2026 | 18.75 | 19.45 | 18.50 | 19.45 | 19.45 | 1.30% | 237,716 |
| Feb 10, 2026 | 19.45 | 19.50 | 18.80 | 19.20 | 19.20 | 0.79% | 138,000 |
| Feb 9, 2026 | 19.65 | 19.65 | 19.00 | 19.05 | 19.05 | -1.80% | 111,426 |
| Feb 6, 2026 | 20.00 | 20.00 | 19.10 | 19.40 | 19.40 | -3.24% | 93,140 |
| Feb 5, 2026 | 20.20 | 20.65 | 19.50 | 20.05 | 20.05 | -0.74% | 110,690 |
| Feb 4, 2026 | 19.10 | 20.60 | 19.10 | 20.20 | 20.20 | 5.76% | 184,631 |
| Feb 3, 2026 | 19.25 | 19.85 | 19.00 | 19.10 | 19.10 | -0.78% | 81,650 |
| Feb 2, 2026 | 19.65 | 19.75 | 19.10 | 19.25 | 19.25 | -2.04% | 68,532 |
| Jan 30, 2026 | 19.85 | 20.10 | 19.50 | 19.65 | 19.65 | -2.48% | 167,430 |
| Jan 29, 2026 | 20.50 | 20.85 | 20.10 | 20.15 | 20.15 | -2.18% | 68,291 |
| Jan 28, 2026 | 20.60 | 21.10 | 20.50 | 20.60 | 20.60 | 0.24% | 139,269 |
| Jan 27, 2026 | 20.85 | 20.85 | 20.50 | 20.55 | 20.55 | -2.14% | 119,174 |
| Jan 26, 2026 | 21.20 | 21.65 | 20.80 | 21.00 | 21.00 | -0.94% | 62,230 |
| Jan 23, 2026 | 21.00 | 21.65 | 20.80 | 21.20 | 21.20 | 2.42% | 204,634 |
| Jan 22, 2026 | 21.10 | 21.55 | 20.70 | 20.70 | 20.70 | -1.66% | 96,487 |
| Jan 21, 2026 | 21.45 | 21.55 | 21.05 | 21.05 | 21.05 | -3.22% | 94,397 |
| Jan 20, 2026 | 21.80 | 22.25 | 21.50 | 21.75 | 21.75 | -0.23% | 81,397 |
| Jan 19, 2026 | 22.45 | 22.45 | 21.70 | 21.80 | 21.80 | -3.11% | 196,225 |
| Jan 16, 2026 | 23.00 | 23.00 | 22.35 | 22.50 | 22.50 | 0.67% | 59,823 |
| Jan 15, 2026 | 22.30 | 22.55 | 22.05 | 22.35 | 22.35 | -1.11% | 34,185 |
| Jan 14, 2026 | 22.40 | 22.85 | 22.00 | 22.60 | 22.60 | 2.26% | 133,214 |
| Jan 13, 2026 | 21.80 | 22.95 | 21.70 | 22.10 | 22.10 | -5.35% | 256,779 |
| Jan 12, 2026 | 22.70 | 23.50 | 22.70 | 23.35 | 23.35 | 9.11% | 482,263 |
| Jan 9, 2026 | 21.30 | 21.90 | 21.15 | 21.40 | 21.40 | 1.42% | 38,312 |
| Jan 8, 2026 | 22.20 | 22.85 | 21.10 | 21.10 | 21.10 | -4.95% | 66,041 |
| Jan 7, 2026 | 21.95 | 22.35 | 21.95 | 22.20 | 22.20 | -0.45% | 47,044 |
| Jan 6, 2026 | 22.10 | 22.50 | 22.00 | 22.30 | 22.30 | 0.90% | 61,000 |
| Jan 5, 2026 | 22.40 | 22.70 | 22.00 | 22.10 | 22.10 | -2.86% | 68,141 |
| Jan 2, 2026 | 22.90 | 23.05 | 22.40 | 22.75 | 22.75 | -0.66% | 48,083 |
| Dec 31, 2025 | 22.90 | 23.00 | 22.65 | 22.90 | 22.90 | -0.87% | 71,150 |
| Dec 30, 2025 | 23.50 | 23.90 | 22.95 | 23.10 | 23.10 | -0.65% | 36,000 |
| Dec 29, 2025 | 23.80 | 23.80 | 22.75 | 23.25 | 23.25 | -2.31% | 97,228 |
| Dec 26, 2025 | 23.70 | 24.00 | 23.70 | 23.80 | 23.80 | 0.42% | 67,949 |
| Dec 24, 2025 | 24.20 | 24.20 | 23.40 | 23.70 | 23.70 | -0.42% | 169,670 |
| Dec 23, 2025 | 23.20 | 24.10 | 22.80 | 23.80 | 23.80 | 3.03% | 282,603 |
| Dec 22, 2025 | 22.75 | 23.20 | 22.70 | 23.10 | 23.10 | 0.43% | 128,000 |
| Dec 19, 2025 | 23.05 | 23.40 | 22.65 | 23.00 | 23.00 | - | 59,300 |
| Dec 18, 2025 | 23.25 | 23.25 | 22.75 | 23.00 | 23.00 | -1.08% | 118,000 |
| Dec 17, 2025 | 23.10 | 23.45 | 22.90 | 23.25 | 23.25 | -0.43% | 51,005 |
| Dec 16, 2025 | 23.00 | 23.60 | 22.80 | 23.35 | 23.35 | 0.86% | 123,014 |
| Dec 15, 2025 | 22.95 | 23.15 | 22.90 | 23.15 | 23.15 | -0.22% | 59,909 |
| Dec 12, 2025 | 23.30 | 23.70 | 22.75 | 23.20 | 23.20 | -0.85% | 124,313 |
| Dec 11, 2025 | 23.00 | 23.80 | 22.70 | 23.40 | 23.40 | 0.43% | 194,935 |
| Dec 10, 2025 | 22.00 | 23.30 | 21.95 | 23.30 | 23.30 | 4.02% | 194,866 |
| Dec 9, 2025 | 20.80 | 22.65 | 20.80 | 22.40 | 22.40 | 8.47% | 137,025 |
| Dec 8, 2025 | 20.50 | 20.70 | 20.50 | 20.65 | 20.65 | - | 64,001 |
| Dec 5, 2025 | 20.60 | 20.75 | 20.25 | 20.65 | 20.65 | 0.24% | 35,492 |
| Dec 4, 2025 | 20.25 | 20.60 | 20.05 | 20.60 | 20.60 | 0.73% | 95,005 |
| Dec 3, 2025 | 20.70 | 20.70 | 20.35 | 20.45 | 20.45 | -0.24% | 22,019 |
| Dec 2, 2025 | 20.95 | 20.95 | 20.50 | 20.50 | 20.50 | 0.24% | 37,318 |
| Dec 1, 2025 | 20.00 | 20.50 | 20.00 | 20.45 | 20.45 | 1.74% | 81,031 |
| Nov 28, 2025 | 20.45 | 20.75 | 20.05 | 20.10 | 20.10 | -1.95% | 202,013 |
| Nov 27, 2025 | 20.50 | 20.65 | 20.05 | 20.50 | 20.50 | 0.24% | 95,001 |
| Nov 26, 2025 | 20.35 | 20.85 | 19.85 | 20.45 | 20.45 | 0.49% | 53,433 |
| Nov 25, 2025 | 21.00 | 21.00 | 20.30 | 20.35 | 20.35 | -0.25% | 75,231 |
| Nov 24, 2025 | 21.00 | 21.15 | 20.40 | 20.40 | 20.40 | -3.32% | 49,646 |