Hsinli Chemical Industrial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.550	31.650	30.550	30.550	30.550	769,396
2026-10-19	32.000	32.050	31.100	31.400	31.400	468,372
2026-10-16	31.500	32.400	31.500	31.950	31.950	567,233
2026-10-15	32.000	32.050	31.150	31.300	31.300	698,648
2026-10-14	32.000	32.600	31.950	32.400	32.400	439,513
2026-10-13	32.000	33.400	31.800	31.800	31.800	1,129,937
2026-10-12	31.600	32.100	31.400	32.050	32.050	453,960
2026-10-08	31.600	32.900	31.200	31.650	31.650	1,170,773
2026-10-07	31.150	31.750	31.150	31.350	31.350	411,236
2026-10-06	32.150	32.150	31.200	31.200	31.200	947,996
2026-10-05	33.350	33.350	32.000	32.000	32.000	1,106,334
2026-10-02	33.400	33.450	33.050	33.350	33.350	434,416
2026-10-01	33.550	34.100	33.350	33.350	33.350	834,730
2026-09-30	33.550	33.600	33.200	33.450	33.450	643,715
2026-09-29	34.500	34.500	33.050	33.400	33.400	775,308
2026-09-24	34.250	34.450	33.650	34.050	34.050	1,107,480
2026-09-23	34.650	35.100	34.450	34.650	34.650	404,240
2026-09-22	35.100	35.200	34.650	34.650	34.650	548,800
2026-09-21	35.750	35.900	35.200	35.200	35.200	454,361
2026-09-18	35.100	36.050	35.050	35.700	35.700	772,200
2026-09-17	34.900	35.050	34.750	34.850	34.850	439,800
2026-09-16	34.900	35.000	34.700	34.800	34.800	306,806
2026-09-15	35.250	35.400	34.850	34.850	34.850	415,200
2026-09-14	36.300	36.350	35.750	35.750	35.750	383,372
2026-09-11	36.450	37.300	36.150	36.850	36.850	924,608
2026-09-10	36.500	38.350	36.500	36.900	36.900	1,832,760
2026-09-09	36.000	36.800	35.050	36.350	36.350	972,400
2026-09-08	35.200	36.700	35.200	35.650	35.650	1,103,444
2026-09-07	34.800	35.950	34.250	35.100	35.100	938,400
2026-09-04	35.600	35.700	34.450	34.700	34.700	829,945
2026-09-03	36.300	36.650	35.500	35.500	35.500	1,118,013
2026-09-02	37.700	37.700	36.200	36.300	36.300	1,186,844
2026-09-01	37.800	38.400	37.400	37.550	37.550	1,249,215
2026-08-31	38.500	38.500	37.200	38.150	38.150	1,531,860
2026-08-28	43.950	44.900	39.000	39.000	39.000	6,433,640
2026-08-27	39.450	42.100	38.700	42.100	42.100	2,992,520
2026-08-26	38.071	39.286	37.857	39.000	38.000	5,556,929
2026-08-25	37.786	38.571	37.214	38.000	37.026	3,022,902
2026-08-24	38.214	38.929	37.357	38.000	37.026	4,097,112
2026-08-21	36.214	36.714	35.429	36.571	35.634	1,673,140
2026-08-20	34.893	36.071	34.786	35.714	34.799	2,271,572
2026-08-19	47.550	49.200	47.500	48.400	48.400	498,941
2026-08-18	48.450	48.600	47.800	48.000	48.000	453,590
2026-08-17	47.850	48.600	46.800	48.450	48.450	799,233
2026-08-14	48.600	48.800	47.100	47.150	47.150	614,091
2026-08-13	47.000	48.500	46.900	47.600	47.600	932,337
2026-08-12	45.400	47.700	45.250	47.000	47.000	1,346,002
2026-08-11	45.000	45.300	44.500	44.600	44.600	241,990
2026-08-10	45.300	45.700	44.800	45.000	45.000	362,413
2026-08-07	45.500	45.600	45.000	45.050	45.050	265,401
2026-08-06	44.350	45.500	43.850	45.200	45.200	591,270
2026-08-05	44.850	45.100	43.800	43.950	43.950	439,600
2026-08-04	42.450	43.900	42.200	43.900	43.900	335,073
2026-08-03	41.450	42.100	41.350	42.100	42.100	223,661
2026-07-31	40.050	41.550	40.050	41.350	41.350	423,946
2026-07-30	39.350	40.650	39.350	39.600	39.600	400,653
2026-07-29	40.500	42.800	39.400	40.400	40.400	1,005,123
2026-07-28	43.350	43.350	41.500	41.500	41.500	446,046
2026-07-27	43.150	43.950	42.750	43.700	43.700	214,053
2026-07-24	43.350	43.750	43.000	43.050	43.050	235,400

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.4000 TWD
2025-08-29	1.2000 TWD
2024-08-01	1.1644 TWD
2022-09-20	1.1000 TWD
2021-08-30	0.3000 TWD
2020-08-03	1.2000 TWD
2019-07-15	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.