Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	30.500	31.500	29.200	29.850	29.850	5,954,000
2024-02-02	29.400	30.000	28.100	28.950	28.950	7,100,000
2024-02-01	25.350	27.700	25.100	27.700	27.700	3,920,000
2024-01-31	25.800	26.500	24.000	25.200	25.200	5,571,000
2024-01-30	22.450	24.400	22.450	24.400	24.400	2,296,000
2024-01-29	21.000	22.400	21.000	22.200	22.200	577,000
2024-01-26	21.450	21.650	21.000	21.000	21.000	193,000
2024-01-25	21.550	21.600	21.450	21.450	21.450	197,000
2024-01-24	21.700	21.700	21.400	21.550	21.550	239,000
2024-01-23	22.000	22.000	21.700	21.700	21.700	255,000
2024-01-22	21.900	22.600	21.600	21.900	21.900	938,000
2024-01-19	21.400	22.000	21.200	21.450	21.450	856,000
2024-01-18	21.200	21.300	20.750	21.150	21.150	379,000
2024-01-17	21.300	21.400	20.900	20.900	20.900	135,000
2024-01-16	20.900	21.000	20.700	20.850	20.850	123,000
2024-01-15	20.700	20.950	20.550	20.700	20.700	242,026
2024-01-12	20.500	21.000	20.500	20.700	20.700	81,000
2024-01-11	20.800	20.850	20.350	20.450	20.450	151,000
2024-01-10	21.600	21.600	20.550	20.600	20.600	226,000
2024-01-09	21.900	21.950	21.500	21.600	21.600	128,000
2024-01-08	21.750	22.400	21.750	21.850	21.850	882,000
2024-01-05	21.850	21.950	21.800	21.850	21.850	92,000
2024-01-04	21.900	21.950	21.650	21.850	21.850	993,000
2024-01-03	21.600	22.050	21.500	21.900	21.900	901,000
2024-01-02	21.550	22.200	21.550	21.900	21.900	343,000
2023-12-29	21.550	21.800	21.350	21.550	21.550	309,000
2023-12-28	22.000	22.050	21.350	21.550	21.550	308,000
2023-12-27	22.750	22.850	21.350	21.950	21.950	879,000
2023-12-26	22.250	22.600	22.050	22.450	22.450	667,000
2023-12-25	22.050	23.000	22.000	22.250	22.250	1,616,000
2023-12-22	22.000	22.650	21.450	21.850	21.850	790,000
2023-12-21	22.000	23.100	21.450	21.950	21.950	2,993,000
2023-12-20	19.700	21.500	19.400	21.350	21.350	1,324,000
2023-12-19	19.550	19.550	19.450	19.550	19.550	120,000
2023-12-18	19.700	19.700	19.450	19.500	19.500	30,000
2023-12-15	19.550	19.650	19.450	19.600	19.600	113,000
2023-12-14	19.550	19.550	19.450	19.500	19.500	38,000
2023-12-13	19.600	19.650	19.450	19.550	19.550	69,000
2023-12-12	19.500	19.550	19.450	19.450	19.450	36,000
2023-12-11	19.550	19.650	19.400	19.500	19.500	95,000
2023-12-08	19.600	19.650	19.500	19.550	19.550	33,000
2023-12-07	19.650	19.750	19.350	19.650	19.650	156,000
2023-12-06	19.400	19.650	19.400	19.650	19.650	80,000
2023-12-05	19.450	19.500	19.400	19.400	19.400	73,000
2023-12-04	19.800	19.800	19.450	19.450	19.450	76,000
2023-12-01	19.400	19.600	19.400	19.600	19.600	178,000
2023-11-30	19.550	19.600	19.300	19.600	19.600	115,000
2023-11-29	19.750	19.750	19.500	19.550	19.550	84,000
2023-11-28	19.600	19.750	19.500	19.550	19.550	42,000
2023-11-27	19.850	19.850	19.500	19.600	19.600	118,000
2023-11-24	19.650	19.700	19.400	19.600	19.600	141,000
2023-11-23	19.650	19.750	19.500	19.550	19.550	83,000
2023-11-22	19.550	19.800	19.500	19.550	19.550	40,000
2023-11-21	19.850	19.850	19.400	19.800	19.800	169,000
2023-11-20	19.550	19.600	19.350	19.600	19.600	72,000
2023-11-17	19.350	19.550	19.200	19.500	19.500	163,000
2023-11-16	19.350	19.650	19.350	19.400	19.400	23,000
2023-11-15	19.200	19.550	19.200	19.400	19.400	110,000
2023-11-14	19.450	19.450	19.100	19.300	19.300	100,000
2023-11-13	19.250	19.350	19.000	19.250	19.250	82,000

← NewerPage 12 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.