Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	41.200	44.600	41.200	43.300	43.300	6,054,000
2024-08-06	46.300	47.000	40.350	41.000	41.000	7,284,000
2024-08-05	48.000	48.000	44.800	44.800	44.800	5,702,000
2024-08-02	51.000	52.600	49.750	49.750	49.750	15,376,000
2024-08-01	49.000	51.900	48.500	51.900	51.900	13,390,000
2024-07-31	46.750	49.300	46.700	48.350	47.186	5,540,000
2024-07-30	46.000	47.000	45.250	46.450	45.331	1,764,000
2024-07-29	49.600	49.900	46.000	46.000	44.892	5,543,000
2024-07-26	46.000	48.600	45.050	48.250	47.088	4,041,000
2024-07-25	46.900	46.900	46.900	46.900	46.900	0
2024-07-24	46.900	46.900	46.900	46.900	46.900	0
2024-07-23	46.600	49.300	46.600	46.900	46.900	7,631,000
2024-07-22	50.000	50.500	45.950	45.950	45.950	12,164,000
2024-07-19	50.400	51.000	49.000	49.750	49.750	26,104,000
2024-07-18	45.250	49.750	44.500	49.750	49.750	26,607,000
2024-07-17	45.000	45.650	44.850	45.250	45.250	2,499,000
2024-07-16	44.000	45.700	44.000	44.600	44.600	3,067,000
2024-07-15	43.550	44.250	43.350	43.700	43.700	998,000
2024-07-12	44.150	44.600	43.500	43.550	43.550	1,837,000
2024-07-11	44.500	46.900	43.850	44.050	44.050	6,249,000
2024-07-10	42.550	44.900	42.200	43.550	43.550	2,101,000
2024-07-09	43.300	43.300	42.100	42.150	42.150	1,736,000
2024-07-08	43.700	43.950	42.950	43.050	43.050	1,419,000
2024-07-05	44.100	44.250	43.450	43.550	43.550	1,402,000
2024-07-04	44.500	45.200	43.750	43.750	43.750	2,023,000
2024-07-03	42.900	45.200	42.750	44.450	44.450	2,865,000
2024-07-02	43.500	43.650	42.600	42.600	42.600	1,453,000
2024-07-01	44.000	44.350	43.200	43.250	43.250	1,556,000
2024-06-28	43.600	44.100	43.350	43.750	43.750	1,363,000
2024-06-27	44.150	44.200	43.550	43.550	43.550	1,364,000
2024-06-26	44.400	45.100	44.150	44.150	44.150	2,986,000
2024-06-25	43.800	44.650	43.350	44.100	44.100	1,627,000
2024-06-24	43.600	45.400	43.300	43.850	43.850	2,008,000
2024-06-21	44.200	44.800	43.400	43.600	43.600	1,572,000
2024-06-20	44.100	44.400	43.850	43.850	43.850	1,221,000
2024-06-19	45.300	45.350	43.900	43.900	43.900	2,098,000
2024-06-18	44.400	44.950	44.000	44.850	44.850	1,707,000
2024-06-17	44.600	45.300	44.000	44.000	44.000	2,134,000
2024-06-14	45.000	46.500	44.550	44.700	44.700	2,701,000
2024-06-13	45.000	45.800	44.450	44.650	44.650	2,203,000
2024-06-12	46.800	47.200	45.100	45.100	45.100	3,319,000
2024-06-11	49.800	49.800	47.000	47.550	47.550	8,901,000
2024-06-07	43.200	46.850	43.050	46.850	46.850	7,753,000
2024-06-06	43.800	44.000	42.100	42.600	42.600	4,533,000
2024-06-05	45.650	46.650	43.700	43.700	43.700	4,268,000
2024-06-04	47.900	48.000	45.350	45.350	45.350	4,884,000
2024-06-03	48.900	48.950	47.650	47.750	47.750	2,315,000
2024-05-31	49.400	49.700	48.200	48.250	48.250	2,529,000
2024-05-30	49.750	51.300	49.050	49.050	49.050	4,050,000
2024-05-29	51.800	52.300	49.800	49.800	49.800	5,626,000
2024-05-28	50.400	53.500	50.200	51.500	51.500	9,711,000
2024-05-27	48.900	49.900	48.900	49.900	49.900	1,697,000
2024-05-24	47.850	48.750	47.850	48.500	48.500	950,000
2024-05-23	49.950	49.950	48.300	48.300	48.300	1,650,000
2024-05-22	48.200	50.000	48.100	49.600	49.600	2,469,000
2024-05-21	48.700	48.700	48.000	48.050	48.050	1,010,000
2024-05-20	49.000	49.000	48.100	48.100	48.100	1,029,000
2024-05-17	48.950	48.950	48.250	48.350	48.350	1,347,000
2024-05-16	48.700	48.950	48.050	48.150	48.150	1,443,000
2024-05-15	49.000	49.500	48.100	48.400	48.400	1,678,000

← NewerPage 10 of 21 · 1,227 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.