Hsinjing Holding Co., Ltd.(TW:3713)
NT$14.90+0.90 (+6.43%)
TW:3713
Hsinjing Holding Co., Ltd. historical prices
NT$14.90
At close:+0.90 (+6.43%)
Hsinjing Holding Co., Ltd. (3713) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 13.95 | 14.90 | 13.75 | 14.90 | 14.90 | +6.43% | 175,666 | 2.76 |
| Nov 10, 2026 | 13.55 | 14.00 | 12.75 | 14.00 | 14.00 | +1.82% | 74,160 | 1.18 |
| Nov 09, 2026 | 14.15 | 14.35 | 13.75 | 13.90 | 13.90 | +1.09% | 38,001 | 0.61 |
| Nov 06, 2026 | 13.70 | 13.90 | 13.20 | 13.75 | 13.75 | -2.14% | 71,013 | 1.14 |
| Nov 05, 2026 | 13.90 | 14.25 | 13.65 | 14.05 | 14.05 | -1.06% | 50,007 | 0.78 |
| Nov 04, 2026 | 14.80 | 14.80 | 13.95 | 14.20 | 14.20 | -2.07% | 48,060 | 0.76 |
| Nov 03, 2026 | 15.35 | 15.35 | 14.05 | 14.50 | 14.50 | -5.23% | 91,410 | 1.47 |
| Nov 02, 2026 | 14.50 | 15.40 | 14.50 | 15.30 | 15.30 | -0.65% | 123,130 | 2.04 |
| Oct 30, 2026 | 13.85 | 15.40 | 13.40 | 15.40 | 15.40 | +8.45% | 37,098 | 0.62 |
| Oct 29, 2026 | 14.20 | 14.45 | 14.10 | 14.20 | 14.20 | 0.00% | 27,031 | 0.45 |
| Oct 28, 2026 | 14.45 | 14.45 | 13.85 | 14.20 | 14.20 | +1.79% | 48,210 | 0.82 |
| Oct 27, 2026 | 13.70 | 14.00 | 13.70 | 13.95 | 13.95 | -1.41% | 34,027 | 0.57 |
| Oct 26, 2026 | 14.15 | 14.65 | 13.90 | 14.15 | 14.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.15 | 14.65 | 13.90 | 14.15 | 14.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 14.65 | 14.65 | 13.90 | 14.15 | 14.15 | -2.08% | 52,402 | 0.86 |
| Oct 21, 2026 | 14.60 | 14.90 | 14.25 | 14.45 | 14.45 | -0.34% | 60,210 | 1.00 |
| Oct 20, 2026 | 14.40 | 14.65 | 14.15 | 14.50 | 14.50 | +0.69% | 50,249 | 0.84 |
| Oct 19, 2026 | 14.60 | 14.60 | 13.90 | 14.40 | 14.40 | -1.37% | 74,562 | 1.25 |
| Oct 16, 2026 | 14.90 | 14.90 | 14.30 | 14.60 | 14.60 | +0.69% | 51,363 | 0.87 |
| Oct 15, 2026 | 15.00 | 15.00 | 14.30 | 14.50 | 14.50 | -3.97% | 123,431 | 2.14 |
| Oct 14, 2026 | 15.30 | 15.55 | 14.60 | 15.10 | 15.10 | -3.21% | 135,143 | 2.38 |
| Oct 13, 2026 | 16.00 | 16.00 | 15.00 | 15.60 | 15.60 | -4.29% | 349,100 | 6.79 |
| Oct 12, 2026 | 15.45 | 16.30 | 15.00 | 16.30 | 16.30 | +9.76% | 839,088 | 21.68 |
| Oct 09, 2026 | 14.85 | 14.85 | 13.85 | 14.85 | 14.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 14.65 | 14.85 | 13.85 | 14.85 | 14.85 | +10.00% | 473,178 | 13.73 |
| Oct 07, 2026 | 13.50 | 13.50 | 13.20 | 13.50 | 13.50 | -1.10% | 67,584 | 2.02 |
| Oct 06, 2026 | 13.45 | 13.65 | 13.30 | 13.65 | 13.65 | +0.74% | 43,110 | 1.25 |
| Oct 05, 2026 | 14.00 | 14.00 | 13.25 | 13.55 | 13.55 | -1.81% | 43,687 | 1.27 |
| Oct 02, 2026 | 13.60 | 13.80 | 13.55 | 13.80 | 13.80 | 0.00% | 18,540 | 0.53 |
| Oct 01, 2026 | 13.65 | 13.80 | 13.60 | 13.80 | 13.80 | -0.72% | 15,517 | 0.44 |
| Sep 30, 2026 | 13.85 | 13.90 | 13.60 | 13.90 | 13.90 | 0.00% | 52,086 | 1.44 |
| Sep 29, 2026 | 13.80 | 13.95 | 13.15 | 13.90 | 13.90 | -0.71% | 45,253 | 1.24 |
| Sep 28, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.85 | 14.00 | 13.85 | 14.00 | 14.00 | -0.71% | 3,003 | 0.08 |
| Sep 23, 2026 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | +0.36% | 34,244 | 0.89 |
| Sep 22, 2026 | 14.45 | 14.45 | 14.00 | 14.05 | 14.05 | -1.06% | 44,376 | 1.16 |
| Sep 21, 2026 | 14.25 | 14.25 | 13.90 | 14.20 | 14.20 | +0.71% | 32,006 | 0.82 |
| Sep 18, 2026 | 14.25 | 14.25 | 13.90 | 14.10 | 14.10 | +0.36% | 36,326 | 0.91 |
| Sep 17, 2026 | 14.10 | 14.35 | 14.00 | 14.05 | 14.05 | +0.36% | 29,002 | 0.68 |
| Sep 16, 2026 | 14.30 | 14.30 | 14.00 | 14.00 | 14.00 | -0.36% | 59,836 | 1.44 |
| Sep 15, 2026 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -1.40% | 7,038 | 0.17 |
| Sep 14, 2026 | 14.60 | 14.60 | 14.10 | 14.25 | 14.25 | -1.04% | 36,014 | 0.82 |
| Sep 11, 2026 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | -0.69% | 17,001 | 0.38 |
| Sep 10, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -0.68% | 8,401 | 0.18 |
| Sep 09, 2026 | 15.50 | 15.50 | 14.50 | 14.60 | 14.60 | +2.10% | 40,084 | 0.84 |
| Sep 08, 2026 | 14.30 | 14.35 | 14.00 | 14.30 | 14.30 | 0.00% | 101,047 | 2.12 |
| Sep 07, 2026 | 14.15 | 14.30 | 14.00 | 14.30 | 14.30 | -0.35% | 24,636 | 0.50 |
| Sep 04, 2026 | 14.20 | 14.40 | 14.05 | 14.35 | 14.35 | +1.06% | 12,012 | 0.24 |
| Sep 03, 2026 | 14.60 | 14.70 | 14.10 | 14.20 | 14.20 | -3.40% | 43,001 | 0.85 |
