Hoshine Silicon Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.77	54.08	52.49	53.98	-	1.87%	8,822,053
Dec 4, 2025	55.00	55.27	52.93	52.99	52.99	-3.48%	14,957,950
Dec 3, 2025	55.59	56.65	54.73	54.90	54.90	-1.19%	12,639,850
Dec 2, 2025	55.68	56.35	53.88	55.56	55.56	-0.80%	15,180,950
Dec 1, 2025	56.68	57.48	55.48	56.01	56.01	-0.52%	16,075,720
Nov 28, 2025	56.70	57.38	55.68	56.30	56.30	-1.68%	15,461,510
Nov 27, 2025	54.58	57.94	54.57	57.26	57.26	3.73%	26,139,660
Nov 26, 2025	57.02	57.53	54.85	55.20	55.20	-3.19%	21,977,240
Nov 25, 2025	57.05	57.90	56.18	57.02	57.02	1.79%	18,360,012
Nov 24, 2025	57.70	57.86	55.90	56.02	56.02	-1.30%	19,342,950
Nov 21, 2025	61.00	62.20	56.70	56.76	56.76	-9.82%	31,656,175
Nov 20, 2025	64.00	67.46	62.72	62.94	62.94	-3.91%	39,676,910
Nov 19, 2025	59.58	66.19	57.75	65.50	65.50	8.86%	46,884,170
Nov 18, 2025	61.89	63.88	59.23	60.17	60.17	-1.67%	31,860,700
Nov 17, 2025	58.99	62.18	57.91	61.19	61.19	2.65%	35,020,590
Nov 14, 2025	60.57	62.08	59.55	59.61	59.61	-2.57%	32,986,990
Nov 13, 2025	57.30	62.37	57.30	61.18	61.18	7.90%	45,735,870
Nov 12, 2025	58.00	58.75	55.50	56.70	56.70	-2.51%	28,847,780
Nov 11, 2025	56.50	60.17	56.50	58.16	58.16	-0.60%	40,256,460
Nov 10, 2025	56.63	60.30	55.80	58.51	58.51	6.67%	52,761,190
Nov 7, 2025	50.04	54.85	50.03	54.85	54.85	10.01%	27,196,530
Nov 6, 2025	48.57	50.15	48.48	49.86	49.86	2.66%	9,065,673
Nov 5, 2025	47.67	49.15	47.55	48.57	48.57	0.64%	4,919,386
Nov 4, 2025	49.54	49.90	47.93	48.26	48.26	-2.70%	5,105,490
Nov 3, 2025	49.55	49.95	48.78	49.60	49.60	0.06%	6,077,074
Oct 31, 2025	49.11	50.30	48.86	49.57	49.57	0.94%	8,165,961
Oct 30, 2025	48.61	49.95	48.60	49.11	49.11	0.84%	8,556,299
Oct 29, 2025	46.98	49.25	46.71	48.70	48.70	3.51%	7,866,435
Oct 28, 2025	47.80	48.47	46.95	47.05	47.05	-1.18%	5,795,326
Oct 27, 2025	47.87	48.25	47.57	47.61	47.61	0.15%	3,745,482
Oct 24, 2025	48.15	48.25	47.48	47.54	47.54	-1.16%	3,456,719
Oct 23, 2025	47.27	48.24	46.06	48.10	48.10	1.33%	4,530,800
Oct 22, 2025	48.46	48.50	47.47	47.47	47.47	-2.16%	3,825,796
Oct 21, 2025	48.44	48.60	48.08	48.52	48.52	0.06%	2,545,510
Oct 20, 2025	48.80	49.39	48.20	48.49	48.49	-0.12%	2,889,640
Oct 17, 2025	49.67	50.11	48.20	48.55	48.55	-2.24%	4,408,076
Oct 16, 2025	50.00	50.05	49.38	49.66	49.66	-1.23%	4,084,503
Oct 15, 2025	49.75	50.60	49.29	50.28	50.28	2.05%	6,420,624
Oct 14, 2025	49.18	50.85	48.96	49.27	49.27	0.76%	7,035,438
Oct 13, 2025	48.00	49.10	47.79	48.90	48.90	-1.33%	4,299,032
Oct 10, 2025	50.47	50.54	49.51	49.56	49.56	-2.11%	4,563,600
Oct 9, 2025	49.75	50.99	49.27	50.63	50.63	2.39%	7,438,529
Sep 30, 2025	49.00	50.08	48.81	49.45	49.45	1.48%	6,183,778
Sep 29, 2025	48.59	49.00	47.90	48.73	48.73	0.02%	4,442,118
Sep 26, 2025	48.10	49.22	48.00	48.72	48.72	0.54%	4,129,896
Sep 25, 2025	49.01	49.99	48.40	48.46	48.46	-1.66%	6,427,275
Sep 24, 2025	48.22	49.50	48.10	49.28	49.28	1.92%	5,491,272
Sep 23, 2025	49.74	49.74	47.90	48.35	48.35	-3.11%	6,904,000
Sep 22, 2025	51.40	51.50	49.68	49.90	49.90	-2.84%	7,325,653
Sep 19, 2025	51.05	51.54	50.86	51.36	51.36	0.47%	5,332,664