Hsinjing Holding Co., Ltd. 3713
TPEX · Taiwan · Electronic Technology
TWD 13.800.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.80 | 0.00% | TWD 13.60 | TWD 13.80 | TWD 13.55 | 18.00K |
| 2026-10-01 | TWD 13.80 | -0.72% | TWD 13.65 | TWD 13.80 | TWD 13.60 | 15.00K |
| 2026-09-30 | TWD 13.90 | 0.00% | TWD 13.85 | TWD 13.90 | TWD 13.60 | 52.00K |
| 2026-09-29 | TWD 13.90 | -0.71% | TWD 13.80 | TWD 13.95 | TWD 13.15 | 45.00K |
| 2026-09-24 | TWD 14.00 | -0.71% | TWD 13.85 | TWD 14.00 | TWD 13.85 | 3.00K |
| 2026-09-23 | TWD 14.10 | +0.36% | TWD 14.20 | TWD 14.20 | TWD 13.90 | 34.00K |
| 2026-09-22 | TWD 14.05 | -1.06% | TWD 14.45 | TWD 14.45 | TWD 14.00 | 44.00K |
| 2026-09-21 | TWD 14.20 | +0.71% | TWD 14.25 | TWD 14.25 | TWD 13.90 | 32.00K |
| 2026-09-18 | TWD 14.10 | +0.36% | TWD 14.25 | TWD 14.25 | TWD 13.90 | 36.07K |
| 2026-09-17 | TWD 14.05 | +0.36% | TWD 14.10 | TWD 14.35 | TWD 14.00 | 29.00K |
| 2026-09-16 | TWD 14.00 | -0.36% | TWD 14.30 | TWD 14.30 | TWD 14.00 | 59.00K |
| 2026-09-15 | TWD 14.05 | -1.40% | TWD 14.10 | TWD 14.10 | TWD 14.00 | 7.00K |
| 2026-09-14 | TWD 14.25 | -1.04% | TWD 14.60 | TWD 14.60 | TWD 14.10 | 36.00K |
| 2026-09-11 | TWD 14.40 | -0.69% | TWD 14.00 | TWD 14.40 | TWD 14.00 | 17.00K |
| 2026-09-10 | TWD 14.50 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.50 | 8.00K |
| 2026-09-09 | TWD 14.60 | +2.10% | TWD 15.50 | TWD 15.50 | TWD 14.50 | 40.05K |
| 2026-09-08 | TWD 14.30 | 0.00% | TWD 14.30 | TWD 14.35 | TWD 14.00 | 101.00K |
| 2026-09-07 | TWD 14.30 | -0.35% | TWD 14.15 | TWD 14.30 | TWD 14.00 | 24.10K |
| 2026-09-04 | TWD 14.35 | +1.06% | TWD 14.20 | TWD 14.40 | TWD 14.05 | 12.00K |
| 2026-09-03 | TWD 14.20 | -3.40% | TWD 14.60 | TWD 14.70 | TWD 14.10 | 43.00K |
| 2026-09-02 | TWD 14.70 | -0.34% | TWD 14.85 | TWD 14.85 | TWD 14.25 | 22.00K |
| 2026-09-01 | TWD 14.75 | 0.00% | TWD 14.40 | TWD 14.75 | TWD 14.30 | 25.40K |
| 2026-08-31 | TWD 14.75 | 0.00% | TWD 14.20 | TWD 14.75 | TWD 14.20 | 42.00K |
| 2026-08-28 | TWD 14.75 | +0.68% | TWD 14.95 | TWD 15.00 | TWD 14.00 | 52.00K |
| 2026-08-27 | TWD 14.65 | -0.34% | TWD 14.70 | TWD 14.70 | TWD 14.45 | 7.09K |
| 2026-08-26 | TWD 14.70 | -0.68% | TWD 14.60 | TWD 14.70 | TWD 14.40 | 15.00K |
| 2026-08-25 | TWD 14.80 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.50 | 25.00K |
| 2026-08-24 | TWD 14.80 | 0.00% | TWD 14.65 | TWD 14.80 | TWD 14.65 | 4.10K |
| 2026-08-21 | TWD 14.80 | +0.68% | TWD 14.65 | TWD 14.80 | TWD 14.60 | 15.03K |
| 2026-08-20 | TWD 14.70 | -0.68% | TWD 14.80 | TWD 14.80 | TWD 14.70 | 11.00K |
| 2026-08-19 | TWD 14.80 | -1.00% | TWD 14.90 | TWD 14.90 | TWD 14.75 | 7.00K |
| 2026-08-18 | TWD 14.95 | +1.01% | TWD 14.70 | TWD 14.95 | TWD 14.70 | 6.00K |
| 2026-08-17 | TWD 14.80 | +1.37% | TWD 14.60 | TWD 14.85 | TWD 14.60 | 37.00K |
| 2026-08-14 | TWD 14.60 | 0.00% | TWD 14.50 | TWD 14.65 | TWD 14.35 | 74.00K |
| 2026-08-13 | TWD 14.60 | -2.01% | TWD 14.05 | TWD 14.65 | TWD 14.05 | 25.00K |
| 2026-08-12 | TWD 14.90 | -0.67% | TWD 14.95 | TWD 14.95 | TWD 14.70 | 11.10K |
| 2026-08-11 | TWD 15.00 | 0.00% | TWD 15.10 | TWD 15.10 | TWD 14.60 | 77.08K |
| 2026-08-10 | TWD 15.00 | +4.17% | TWD 14.40 | TWD 15.05 | TWD 14.00 | 126.00K |
| 2026-08-07 | TWD 14.40 | 0.00% | TWD 14.10 | TWD 14.45 | TWD 14.10 | 19.00K |
| 2026-08-06 | TWD 14.40 | -1.03% | TWD 14.50 | TWD 14.50 | TWD 14.05 | 6.00K |
| 2026-08-05 | TWD 14.55 | -1.69% | TWD 14.70 | TWD 14.70 | TWD 14.10 | 13.00K |
| 2026-08-04 | TWD 14.80 | -1.33% | TWD 15.00 | TWD 15.00 | TWD 14.80 | 3.00K |
| 2026-08-03 | TWD 15.00 | +3.09% | TWD 14.30 | TWD 15.00 | TWD 14.30 | 9.00K |
| 2026-07-31 | TWD 14.55 | +1.75% | TWD 14.60 | TWD 14.60 | TWD 14.50 | 14.00K |
| 2026-07-30 | TWD 14.30 | -0.35% | TWD 14.05 | TWD 14.30 | TWD 13.95 | 61.00K |
| 2026-07-29 | TWD 14.35 | +2.14% | TWD 14.00 | TWD 14.35 | TWD 13.55 | 91.00K |
| 2026-07-28 | TWD 14.05 | +0.36% | TWD 14.00 | TWD 14.15 | TWD 13.80 | 44.02K |
| 2026-07-27 | TWD 14.00 | -1.41% | TWD 14.00 | TWD 14.35 | TWD 13.85 | 24.00K |
| 2026-07-24 | TWD 14.20 | -2.41% | TWD 14.55 | TWD 14.55 | TWD 14.20 | 3.00K |
| 2026-07-23 | TWD 14.55 | 0.00% | TWD 14.30 | TWD 14.55 | TWD 14.05 | 42.00K |
| 2026-07-22 | TWD 14.55 | 0.00% | TWD 14.80 | TWD 14.80 | TWD 14.15 | 57.00K |
| 2026-07-21 | TWD 14.55 | +2.83% | TWD 14.60 | TWD 14.65 | TWD 13.80 | 23.00K |
| 2026-07-20 | TWD 14.15 | 0.00% | TWD 14.00 | TWD 14.45 | TWD 14.00 | 21.00K |
| 2026-07-17 | TWD 14.15 | -4.07% | TWD 14.30 | TWD 14.50 | TWD 13.45 | 82.00K |
| 2026-07-16 | TWD 14.75 | 0.00% | TWD 14.55 | TWD 14.85 | TWD 14.35 | 7.07K |
| 2026-07-15 | TWD 14.75 | +1.37% | TWD 14.55 | TWD 14.75 | TWD 14.55 | 40.00K |
| 2026-07-14 | TWD 14.55 | -1.02% | TWD 14.50 | TWD 14.80 | TWD 14.25 | 84.00K |
| 2026-07-13 | TWD 14.70 | +1.38% | TWD 15.40 | TWD 15.40 | TWD 14.65 | 119.00K |
| 2026-07-10 | TWD 14.50 | 0.00% | TWD 14.50 | TWD 14.50 | TWD 14.50 | 0 |
| 2026-07-09 | TWD 14.50 | 0.00% | TWD 14.45 | TWD 14.65 | TWD 14.20 | 106.00K |
| 2026-07-08 | TWD 14.50 | -3.01% | TWD 15.25 | TWD 15.25 | TWD 14.25 | 50.76K |
| 2026-07-07 | TWD 14.95 | -0.33% | TWD 15.00 | TWD 15.00 | TWD 14.20 | 36.00K |
| 2026-07-06 | TWD 15.00 | 0.00% | TWD 15.70 | TWD 15.70 | TWD 14.85 | 67.18K |
| 2026-07-03 | TWD 15.00 | +3.45% | TWD 14.50 | TWD 15.00 | TWD 14.50 | 88.06K |
| 2026-07-02 | TWD 14.50 | -1.69% | TWD 14.10 | TWD 14.60 | TWD 14.10 | 57.00K |
| 2026-07-01 | TWD 14.75 | 0.00% | TWD 14.85 | TWD 15.10 | TWD 14.40 | 56.08K |
| 2026-06-30 | TWD 14.75 | 0.00% | TWD 15.00 | TWD 15.00 | TWD 14.50 | 24.00K |
| 2026-06-29 | TWD 14.75 | +1.03% | TWD 14.05 | TWD 15.05 | TWD 14.05 | 31.01K |
| 2026-06-26 | TWD 14.60 | 0.00% | TWD 14.70 | TWD 14.80 | TWD 14.30 | 61.40K |
| 2026-06-25 | TWD 14.60 | +1.39% | TWD 14.40 | TWD 14.70 | TWD 14.40 | 32.50K |
| 2026-06-24 | TWD 14.40 | -0.69% | TWD 14.50 | TWD 14.70 | TWD 14.15 | 62.60K |
| 2026-06-23 | TWD 14.50 | -3.65% | TWD 15.00 | TWD 15.00 | TWD 14.30 | 110.00K |
| 2026-06-22 | TWD 15.05 | -3.83% | TWD 15.50 | TWD 15.50 | TWD 14.60 | 177.00K |
| 2026-06-18 | TWD 15.65 | -1.26% | TWD 15.85 | TWD 15.85 | TWD 15.15 | 70.75K |
| 2026-06-17 | TWD 15.85 | +2.26% | TWD 15.50 | TWD 16.00 | TWD 14.95 | 114.00K |
| 2026-06-16 | TWD 15.50 | -2.82% | TWD 15.80 | TWD 16.00 | TWD 15.50 | 104.00K |
| 2026-06-15 | TWD 15.95 | -1.54% | TWD 16.00 | TWD 16.00 | TWD 15.70 | 130.10K |
| 2026-06-12 | TWD 16.20 | +1.25% | TWD 16.75 | TWD 16.75 | TWD 15.95 | 88.00K |
| 2026-06-11 | TWD 16.00 | -0.93% | TWD 16.00 | TWD 16.00 | TWD 15.30 | 89.07K |
| 2026-06-10 | TWD 16.15 | -0.31% | TWD 16.30 | TWD 16.65 | TWD 16.00 | 106.00K |
| 2026-06-09 | TWD 16.20 | +0.62% | TWD 16.90 | TWD 16.90 | TWD 16.15 | 109.25K |
| 2026-06-08 | TWD 16.10 | -2.13% | TWD 14.85 | TWD 16.40 | TWD 14.85 | 55.00K |
| 2026-06-05 | TWD 16.45 | -4.36% | TWD 17.20 | TWD 17.20 | TWD 16.05 | 92.30K |
| 2026-06-04 | TWD 17.20 | -1.71% | TWD 17.60 | TWD 17.60 | TWD 16.60 | 257.17K |
| 2026-06-03 | TWD 17.50 | +2.34% | TWD 17.70 | TWD 18.55 | TWD 17.15 | 440.00K |
| 2026-06-02 | TWD 17.10 | +6.54% | TWD 16.05 | TWD 17.65 | TWD 15.80 | 428.00K |
| 2026-06-01 | TWD 16.05 | +1.90% | TWD 15.05 | TWD 16.50 | TWD 15.05 | 192.28K |
| 2026-05-29 | TWD 15.75 | +0.32% | TWD 17.00 | TWD 17.00 | TWD 15.30 | 324.06K |
| 2026-05-28 | TWD 15.70 | +0.64% | TWD 14.05 | TWD 16.70 | TWD 14.05 | 913.40K |
| 2026-05-27 | TWD 15.60 | +9.86% | TWD 14.60 | TWD 15.60 | TWD 14.60 | 465.00K |