Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	19.500	19.600	19.250	19.250	19.250	12,000
2023-11-09	19.250	19.750	19.250	19.500	19.500	129,000
2023-11-08	19.300	19.450	19.250	19.250	19.250	5,000
2023-11-07	19.700	19.700	19.250	19.250	19.250	59,000
2023-11-06	19.850	19.850	19.400	19.400	19.400	162,000
2023-11-03	19.900	19.950	19.300	19.750	19.750	138,000
2023-11-02	19.400	19.800	19.400	19.700	19.700	175,000
2023-11-01	19.250	19.250	18.950	19.200	19.200	35,000
2023-10-31	18.900	19.200	18.750	18.900	18.900	171,000
2023-10-30	18.800	18.850	18.750	18.750	18.750	7,000
2023-10-27	18.650	18.850	18.550	18.800	18.800	57,000
2023-10-26	19.050	19.050	18.650	18.650	18.650	62,000
2023-10-25	19.000	19.000	18.550	18.650	18.650	81,000
2023-10-24	18.650	18.750	18.450	18.750	18.750	39,000
2023-10-23	18.800	18.800	18.500	18.550	18.550	82,000
2023-10-20	18.450	18.700	18.200	18.550	18.550	83,000
2023-10-19	18.150	18.600	18.000	18.450	18.450	104,000
2023-10-18	19.250	19.250	18.100	18.100	18.100	139,000
2023-10-17	19.100	19.300	19.050	19.150	19.150	115,000
2023-10-16	19.050	19.250	18.950	19.200	19.200	102,000
2023-10-13	19.150	19.300	19.000	19.100	19.100	42,000
2023-10-12	19.150	19.350	19.050	19.100	19.100	169,000
2023-10-11	19.350	19.350	19.100	19.300	19.300	54,000
2023-10-06	19.000	19.300	19.000	19.300	19.300	54,000
2023-10-05	18.850	19.200	18.850	19.050	19.050	55,000
2023-10-04	19.050	19.050	18.900	18.950	18.950	61,000
2023-10-03	18.950	19.150	18.850	18.900	18.900	133,000
2023-10-02	19.000	19.000	18.900	18.950	18.950	26,000
2023-09-28	19.000	19.100	18.700	19.100	19.100	170,000
2023-09-27	19.400	19.400	19.000	19.000	19.000	106,000
2023-09-26	19.750	19.850	19.350	19.400	19.400	61,000
2023-09-25	20.100	20.100	19.550	19.750	19.750	233,000
2023-09-22	20.750	20.750	20.050	20.100	20.100	227,000
2023-09-21	20.200	20.600	20.150	20.500	20.500	78,000
2023-09-20	20.200	20.600	20.150	20.350	20.350	142,000
2023-09-19	20.650	20.900	20.000	20.050	20.050	191,000
2023-09-18	19.700	20.800	19.650	20.500	20.500	418,000
2023-09-15	19.000	19.750	18.850	19.700	19.700	584,000
2023-09-14	19.000	19.200	18.800	18.850	18.850	138,000
2023-09-13	19.300	19.750	18.750	19.000	19.000	325,000
2023-09-12	18.550	19.300	18.550	19.200	19.200	2,329,000
2023-09-11	18.200	18.800	18.200	18.650	18.650	97,000
2023-09-08	18.700	19.200	18.300	18.500	18.500	270,000
2023-09-07	18.750	18.750	18.650	18.650	18.650	6,000
2023-09-06	18.650	18.900	18.400	18.700	18.700	99,000
2023-09-05	18.850	18.850	18.600	18.600	18.600	10,000
2023-09-04	18.350	18.750	18.300	18.550	18.550	89,000
2023-09-01	18.500	18.600	18.300	18.350	18.350	82,000
2023-08-31	18.500	18.500	18.200	18.500	18.500	70,000
2023-08-30	18.250	18.550	18.250	18.300	18.300	155,000
2023-08-29	18.500	18.500	18.350	18.350	18.350	25,000
2023-08-28	18.750	18.750	18.350	18.450	18.450	86,000
2023-08-25	18.550	18.950	18.550	18.750	18.750	143,000
2023-08-24	18.800	18.800	18.600	18.600	18.600	47,000
2023-08-23	18.650	18.850	18.400	18.800	18.800	87,000
2023-08-22	18.950	19.000	18.650	18.650	18.650	24,000
2023-08-21	18.700	18.850	18.500	18.850	18.850	52,000
2023-08-18	18.750	19.000	18.700	18.700	18.700	41,000
2023-08-17	18.700	19.400	18.700	18.800	18.800	295,000
2023-08-16	18.800	19.000	18.500	18.900	18.900	134,000

← NewerPage 13 of 21 · 1,222 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.