Hsin Sin Textile Co., Ltd. 4406
TPEX · Taiwan · Process Industries
TWD 10.25+0.05 (+0.49%)
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 10.25 | +0.49% | TWD 10.15 | TWD 10.30 | TWD 10.15 | 23.00K |
| 2026-10-01 | TWD 10.20 | -0.97% | TWD 10.00 | TWD 10.20 | TWD 10.00 | 11.00K |
| 2026-09-30 | TWD 10.30 | +0.49% | TWD 10.10 | TWD 10.30 | TWD 10.10 | 18.00K |
| 2026-09-29 | TWD 10.25 | 0.00% | TWD 10.25 | TWD 10.25 | TWD 10.25 | 36.00K |
| 2026-09-24 | TWD 10.25 | +0.49% | TWD 10.15 | TWD 10.25 | TWD 10.15 | 11.00K |
| 2026-09-23 | TWD 10.20 | -0.49% | TWD 10.25 | TWD 10.25 | TWD 10.20 | 15.00K |
| 2026-09-22 | TWD 10.25 | -0.97% | TWD 10.40 | TWD 10.40 | TWD 10.10 | 51.00K |
| 2026-09-21 | TWD 10.35 | +1.47% | TWD 10.20 | TWD 10.60 | TWD 10.20 | 153.00K |
| 2026-09-18 | TWD 10.20 | +0.99% | TWD 10.15 | TWD 10.25 | TWD 10.15 | 17.00K |
| 2026-09-17 | TWD 10.10 | +0.50% | TWD 10.10 | TWD 10.10 | TWD 10.05 | 31.00K |
| 2026-09-16 | TWD 10.05 | -0.50% | TWD 10.00 | TWD 10.15 | TWD 10.00 | 121.00K |
| 2026-09-15 | TWD 10.10 | +1.51% | TWD 9.85 | TWD 10.10 | TWD 9.85 | 152.08K |
| 2026-09-14 | TWD 9.95 | -0.50% | TWD 9.90 | TWD 9.95 | TWD 9.90 | 9.92K |
| 2026-09-11 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 9.85 | 132.00K |
| 2026-09-10 | TWD 10.00 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.00 | 49.00K |
| 2026-09-09 | TWD 10.00 | +0.50% | TWD 9.95 | TWD 10.00 | TWD 9.95 | 17.00K |
| 2026-09-08 | TWD 9.95 | -1.00% | TWD 9.99 | TWD 10.00 | TWD 9.95 | 75.00K |
| 2026-09-07 | TWD 10.05 | +1.52% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 1.00K |
| 2026-09-04 | TWD 9.90 | 0.00% | TWD 9.90 | TWD 9.90 | TWD 9.90 | 0 |
| 2026-09-03 | TWD 9.90 | -0.90% | TWD 9.95 | TWD 9.95 | TWD 9.90 | 4.00K |
| 2026-09-02 | TWD 9.99 | -0.60% | TWD 10.05 | TWD 10.05 | TWD 9.99 | 66.00K |
| 2026-09-01 | TWD 10.05 | -0.50% | TWD 10.10 | TWD 10.15 | TWD 9.96 | 46.00K |
| 2026-08-31 | TWD 10.10 | +0.50% | TWD 10.05 | TWD 10.10 | TWD 10.05 | 18.00K |
| 2026-08-28 | TWD 10.05 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 10.00 | 10.00K |
| 2026-08-27 | TWD 10.10 | -0.49% | TWD 10.15 | TWD 10.20 | TWD 10.10 | 30.00K |
| 2026-08-26 | TWD 10.15 | +0.50% | TWD 10.10 | TWD 10.20 | TWD 10.10 | 37.00K |
| 2026-08-25 | TWD 10.10 | +0.50% | TWD 10.10 | TWD 10.15 | TWD 10.10 | 45.00K |
| 2026-08-24 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.10 | TWD 10.05 | 10.00K |
| 2026-08-21 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 14.00K |
| 2026-08-20 | TWD 10.05 | +0.50% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 6.00K |
| 2026-08-19 | TWD 10.00 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 9.95 | 13.00K |
| 2026-08-18 | TWD 10.00 | -0.50% | TWD 10.05 | TWD 10.05 | TWD 10.00 | 3.00K |
| 2026-08-17 | TWD 10.05 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.05 | 1.00K |
| 2026-08-14 | TWD 10.05 | 0.00% | TWD 9.75 | TWD 10.05 | TWD 9.75 | 11.00K |
| 2026-08-13 | TWD 10.05 | 0.00% | TWD 10.10 | TWD 10.10 | TWD 10.05 | 5.00K |
| 2026-08-12 | TWD 10.05 | -0.50% | TWD 10.10 | TWD 10.10 | TWD 10.05 | 8.00K |
| 2026-08-11 | TWD 10.10 | -2.88% | TWD 10.00 | TWD 10.10 | TWD 10.00 | 2.00K |
| 2026-08-10 | TWD 10.40 | +4.42% | TWD 10.00 | TWD 10.40 | TWD 10.00 | 7.00K |
| 2026-08-07 | TWD 9.96 | +0.10% | TWD 9.64 | TWD 9.96 | TWD 9.64 | 26.00K |
| 2026-08-06 | TWD 9.95 | +0.51% | TWD 9.89 | TWD 9.95 | TWD 9.89 | 6.00K |
| 2026-08-05 | TWD 9.90 | +0.81% | TWD 9.82 | TWD 10.00 | TWD 9.82 | 8.00K |
| 2026-08-04 | TWD 9.82 | -0.30% | TWD 9.85 | TWD 9.85 | TWD 9.82 | 11.00K |
| 2026-08-03 | TWD 9.85 | -4.37% | TWD 10.25 | TWD 10.25 | TWD 9.61 | 71.00K |
| 2026-07-31 | TWD 10.30 | +3.00% | TWD 10.00 | TWD 10.30 | TWD 10.00 | 10.00K |
| 2026-07-30 | TWD 10.00 | -2.91% | TWD 10.30 | TWD 10.90 | TWD 9.76 | 124.00K |
| 2026-07-29 | TWD 10.30 | +0.49% | TWD 10.30 | TWD 11.00 | TWD 10.25 | 212.00K |
| 2026-07-28 | TWD 10.25 | +5.02% | TWD 9.98 | TWD 10.70 | TWD 9.98 | 200.00K |
| 2026-07-27 | TWD 9.76 | -0.51% | TWD 9.76 | TWD 9.76 | TWD 9.76 | 3.00K |
| 2026-07-24 | TWD 9.81 | 0.00% | TWD 9.81 | TWD 9.81 | TWD 9.81 | 0 |
| 2026-07-23 | TWD 9.81 | -0.91% | TWD 9.71 | TWD 9.81 | TWD 9.70 | 5.00K |
| 2026-07-22 | TWD 9.90 | -0.30% | TWD 9.81 | TWD 9.90 | TWD 9.80 | 5.00K |
| 2026-07-21 | TWD 9.93 | +1.95% | TWD 9.73 | TWD 10.10 | TWD 9.68 | 34.00K |
| 2026-07-20 | TWD 9.74 | +0.31% | TWD 9.67 | TWD 10.65 | TWD 9.66 | 93.00K |
| 2026-07-17 | TWD 9.71 | -1.22% | TWD 9.71 | TWD 9.71 | TWD 9.66 | 8.00K |
| 2026-07-16 | TWD 9.83 | -0.20% | TWD 9.90 | TWD 9.90 | TWD 9.83 | 14.00K |
| 2026-07-15 | TWD 9.85 | 0.00% | TWD 9.75 | TWD 9.85 | TWD 9.75 | 2.00K |
| 2026-07-14 | TWD 9.85 | 0.00% | TWD 9.85 | TWD 9.93 | TWD 9.85 | 119.00K |
| 2026-07-13 | TWD 9.85 | -0.10% | TWD 9.81 | TWD 9.85 | TWD 9.80 | 5.00K |
| 2026-07-10 | TWD 9.86 | 0.00% | TWD 9.86 | TWD 9.86 | TWD 9.86 | 0 |
| 2026-07-09 | TWD 9.86 | -0.20% | TWD 9.81 | TWD 9.86 | TWD 9.80 | 17.00K |
| 2026-07-08 | TWD 9.88 | -0.30% | TWD 9.88 | TWD 9.88 | TWD 9.88 | 98.00K |
| 2026-07-07 | TWD 9.91 | -0.50% | TWD 9.91 | TWD 9.91 | TWD 9.91 | 2.00K |
| 2026-07-06 | TWD 9.96 | +0.10% | TWD 9.95 | TWD 10.00 | TWD 9.95 | 8.10K |
| 2026-07-03 | TWD 9.95 | +0.40% | TWD 9.85 | TWD 9.98 | TWD 9.85 | 9.00K |
| 2026-07-02 | TWD 9.91 | +0.10% | TWD 9.78 | TWD 9.91 | TWD 9.45 | 79.00K |
| 2026-07-01 | TWD 9.90 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 9.90 | 2.33K |
| 2026-06-30 | TWD 9.90 | +0.81% | TWD 9.90 | TWD 9.90 | TWD 9.90 | 3.00K |
| 2026-06-29 | TWD 9.82 | +0.61% | TWD 9.88 | TWD 9.88 | TWD 9.82 | 9.00K |
| 2026-06-26 | TWD 9.76 | -1.01% | TWD 9.76 | TWD 9.76 | TWD 9.76 | 1.00K |
| 2026-06-25 | TWD 9.86 | -0.40% | TWD 9.75 | TWD 9.86 | TWD 9.71 | 4.00K |
| 2026-06-24 | TWD 9.90 | 0.00% | TWD 9.90 | TWD 9.90 | TWD 9.90 | 7.00K |
| 2026-06-23 | TWD 9.90 | -1.00% | TWD 9.90 | TWD 9.90 | TWD 9.90 | 4.00K |
| 2026-06-22 | TWD 10.00 | +1.11% | TWD 9.99 | TWD 10.00 | TWD 9.99 | 10.00K |
| 2026-06-18 | TWD 9.89 | -1.10% | TWD 10.15 | TWD 10.15 | TWD 9.81 | 22.00K |
| 2026-06-17 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 10.00 | 0 |
| 2026-06-16 | TWD 10.00 | +2.35% | TWD 9.99 | TWD 10.05 | TWD 9.83 | 211.00K |
| 2026-06-15 | TWD 9.77 | -1.01% | TWD 10.00 | TWD 10.00 | TWD 9.75 | 5.00K |
| 2026-06-12 | TWD 9.87 | -0.10% | TWD 9.87 | TWD 9.87 | TWD 9.87 | 1.00K |
| 2026-06-11 | TWD 9.88 | -0.20% | TWD 9.90 | TWD 9.90 | TWD 9.88 | 2.00K |
| 2026-06-10 | TWD 9.90 | -0.20% | TWD 9.99 | TWD 9.99 | TWD 9.90 | 2.00K |
| 2026-06-09 | TWD 9.92 | +1.22% | TWD 9.80 | TWD 9.97 | TWD 9.80 | 6.00K |
| 2026-06-08 | TWD 9.80 | -0.20% | TWD 9.68 | TWD 9.80 | TWD 9.68 | 2.00K |
| 2026-06-05 | TWD 9.82 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 9.82 | 2.01K |
| 2026-06-04 | TWD 9.82 | -0.81% | TWD 9.77 | TWD 9.84 | TWD 9.77 | 3.00K |
| 2026-06-03 | TWD 9.90 | 0.00% | TWD 9.90 | TWD 9.90 | TWD 9.90 | 0 |
| 2026-06-02 | TWD 9.90 | +1.02% | TWD 9.80 | TWD 9.91 | TWD 9.80 | 5.00K |
| 2026-06-01 | TWD 9.80 | -1.31% | TWD 9.65 | TWD 9.80 | TWD 9.65 | 13.00K |
| 2026-05-29 | TWD 9.93 | -0.20% | TWD 9.93 | TWD 9.93 | TWD 9.93 | 1.00K |
| 2026-05-28 | TWD 9.95 | 0.00% | TWD 9.95 | TWD 9.95 | TWD 9.95 | 0 |
| 2026-05-27 | TWD 9.95 | -0.50% | TWD 10.00 | TWD 10.00 | TWD 9.93 | 10.00K |