Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	48.250	49.450	47.500	48.600	48.600	2,321,000
2024-05-13	50.100	50.200	47.800	47.900	47.900	6,905,000
2024-05-10	52.300	52.500	49.900	49.900	49.900	6,206,000
2024-05-09	54.700	55.300	51.000	51.300	51.300	8,897,000
2024-05-08	55.300	56.300	54.000	54.400	54.400	9,472,000
2024-05-07	57.000	58.000	53.600	54.100	54.100	18,798,000
2024-05-06	70.000	71.000	58.200	58.200	58.200	38,751,000
2024-05-03	64.600	64.600	64.600	64.600	64.600	2,262,000
2024-05-02	58.800	58.800	58.800	58.800	58.800	2,621,000
2024-04-30	53.200	53.900	50.700	53.500	53.500	10,599,000
2024-04-29	50.400	53.200	49.600	52.600	52.600	11,681,000
2024-04-26	50.100	51.500	49.200	50.000	50.000	8,587,000
2024-04-25	50.200	52.000	48.050	50.200	50.200	21,724,000
2024-04-24	44.700	48.950	44.150	48.950	48.950	9,644,000
2024-04-23	43.400	45.100	40.850	44.500	44.500	5,555,000
2024-04-22	42.500	45.750	41.800	42.000	42.000	6,569,000
2024-04-19	43.450	43.900	40.500	42.500	42.500	5,901,000
2024-04-18	48.050	48.100	43.500	44.000	44.000	7,411,000
2024-04-17	49.150	51.800	48.300	48.300	48.300	4,656,000
2024-04-16	50.300	51.300	47.300	49.050	49.050	6,655,000
2024-04-15	50.400	51.700	49.700	50.800	50.800	3,765,000
2024-04-12	50.800	52.100	50.200	50.600	50.600	5,046,000
2024-04-11	51.800	53.000	48.700	51.100	51.100	10,837,000
2024-04-10	50.200	52.100	49.000	51.000	51.000	7,768,000
2024-04-09	55.200	55.900	49.950	50.100	50.100	10,332,000
2024-04-08	55.800	56.300	53.500	55.400	55.400	14,982,000
2024-04-03	54.200	56.600	53.000	55.500	55.500	13,698,000
2024-04-02	54.100	55.400	51.400	54.600	54.600	16,987,000
2024-04-01	54.700	56.000	53.600	54.100	54.100	21,891,000
2024-03-29	50.100	53.200	49.600	52.400	52.400	17,631,000
2024-03-28	49.350	52.900	48.150	49.450	49.450	22,874,000
2024-03-27	44.300	48.150	44.050	48.150	48.150	12,036,000
2024-03-26	43.600	43.600	43.600	43.600	43.600	5,771,265
2024-03-25	43.600	43.600	43.600	43.600	43.600	6,485,093
2024-03-22	44.450	47.450	43.600	43.600	43.600	11,793,000
2024-03-21	44.000	45.800	42.650	44.100	44.100	17,359,000
2024-03-20	43.000	43.000	43.000	43.000	43.000	1,757,793
2024-03-19	44.450	45.000	42.200	43.000	43.000	956,000
2024-03-18	42.900	42.900	42.900	42.900	42.900	1,762,147
2024-03-15	41.250	43.700	41.250	42.900	42.900	1,426,000
2024-03-14	37.350	42.650	37.350	42.500	42.500	4,066,000
2024-03-13	43.650	43.650	43.650	43.650	43.650	3,145,030
2024-03-12	46.200	46.200	43.650	43.650	43.650	2,051,000
2024-03-11	47.900	48.600	46.500	48.500	48.500	3,623,000
2024-03-08	52.900	52.900	49.500	49.500	49.500	1,909,000
2024-03-07	62.800	62.900	55.000	55.000	55.000	2,665,000
2024-03-06	58.600	61.100	57.900	61.100	61.100	3,812,000
2024-03-05	52.000	55.600	52.000	55.600	55.600	3,313,000
2024-03-04	47.600	50.600	46.000	50.600	50.600	6,775,000
2024-03-01	49.250	49.250	44.150	46.000	46.000	23,345,000
2024-02-29	43.200	46.250	43.200	46.250	46.250	17,206,000
2024-02-27	40.200	42.850	39.650	42.050	42.050	22,991,000
2024-02-26	37.500	39.200	37.000	39.200	39.200	4,674,000
2024-02-23	33.100	35.650	33.100	35.650	35.650	8,009,000
2024-02-22	29.700	32.450	29.500	32.450	32.450	4,927,000
2024-02-21	29.700	30.350	29.000	29.500	29.500	2,872,000
2024-02-20	32.500	33.750	29.800	30.200	30.200	11,929,000
2024-02-19	30.000	32.000	29.500	32.000	32.000	9,030,000
2024-02-16	27.050	29.600	27.000	29.100	29.100	5,030,000
2024-02-15	30.000	30.700	26.900	26.950	26.950	5,122,000

← NewerPage 11 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.