Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.700	18.850	18.650	18.700	18.700	75,000
2023-08-14	18.850	19.250	18.450	18.650	18.650	239,000
2023-08-11	18.200	18.500	18.100	18.450	18.450	215,000
2023-08-10	18.450	18.500	18.150	18.200	18.200	229,000
2023-08-09	18.350	18.500	18.150	18.350	18.350	109,000
2023-08-08	18.350	18.350	18.150	18.150	18.150	39,000
2023-08-07	18.050	18.450	18.000	18.300	18.300	127,000
2023-08-04	18.000	18.250	18.000	18.100	18.100	29,000
2023-08-03	18.150	18.150	18.150	18.150	18.150	0
2023-08-02	18.300	18.650	18.000	18.150	18.150	227,000
2023-08-01	18.350	18.650	18.050	18.400	18.400	180,000
2023-07-31	18.250	18.250	17.750	18.150	18.150	132,000
2023-07-28	18.150	18.300	18.050	18.150	18.150	20,000
2023-07-27	17.900	18.450	17.700	18.150	18.150	140,000
2023-07-26	18.100	18.300	17.900	17.900	17.900	49,000
2023-07-25	18.200	18.250	17.850	18.000	18.000	105,000
2023-07-24	17.950	18.200	17.800	18.000	18.000	82,000
2023-07-21	18.000	18.250	17.800	18.000	18.000	146,000
2023-07-20	18.350	18.450	18.050	18.050	18.050	42,000
2023-07-19	17.900	18.500	17.900	18.150	18.150	185,000
2023-07-18	17.650	18.550	17.600	17.900	17.900	240,000
2023-07-17	17.250	18.100	17.200	17.350	17.350	205,000
2023-07-14	17.350	17.350	17.150	17.200	17.200	166,000
2023-07-13	18.000	18.000	17.250	17.300	17.300	199,000
2023-07-12	17.900	17.950	17.550	17.650	17.650	168,000
2023-07-11	18.300	18.350	17.950	17.950	17.950	66,000
2023-07-10	18.450	18.600	18.150	18.250	18.250	133,000
2023-07-07	18.100	18.500	18.050	18.450	18.450	136,000
2023-07-06	18.300	18.450	18.100	18.100	18.100	41,000
2023-07-05	18.250	18.450	17.950	18.300	18.300	278,000
2023-07-04	18.200	18.550	18.050	18.400	18.400	162,000
2023-07-03	17.500	18.150	17.500	18.150	18.150	112,000
2023-06-30	17.500	17.600	17.150	17.450	17.450	237,000
2023-06-29	17.400	17.450	17.250	17.450	17.450	38,000
2023-06-28	17.550	17.700	17.100	17.250	17.250	186,000
2023-06-27	17.350	17.500	17.200	17.200	17.200	109,000
2023-06-26	17.400	17.550	17.100	17.500	17.500	252,000
2023-06-21	17.750	17.750	17.400	17.400	17.400	124,000
2023-06-20	18.100	18.100	17.500	17.700	17.700	289,000
2023-06-19	18.150	18.150	17.850	18.000	18.000	105,000
2023-06-16	18.300	18.650	17.900	17.950	17.950	272,000
2023-06-15	18.250	18.300	18.000	18.300	18.300	72,000
2023-06-14	18.250	18.300	18.050	18.200	18.200	102,000
2023-06-13	18.450	18.450	17.850	18.150	18.150	300,000
2023-06-12	18.700	18.700	18.400	18.400	18.400	180,000
2023-06-09	18.750	19.050	18.650	18.650	18.650	253,000
2023-06-08	18.800	19.050	18.650	18.700	18.700	154,000
2023-06-07	18.750	18.900	18.750	18.900	18.900	49,000
2023-06-06	19.100	19.150	18.750	18.750	18.750	135,000
2023-06-05	18.750	19.100	18.550	19.000	19.000	182,000
2023-06-02	18.400	18.800	18.400	18.650	18.650	183,000
2023-06-01	18.600	18.600	17.900	18.250	18.250	429,000
2023-05-31	19.300	19.400	18.450	18.500	18.500	343,000
2023-05-30	19.900	20.150	19.200	19.200	19.200	364,000
2023-05-29	21.350	21.350	19.900	19.900	19.900	456,000
2023-05-26	21.150	21.500	20.900	21.150	21.150	719,000
2023-05-25	20.750	21.200	20.450	20.950	20.950	769,000
2023-05-24	20.500	20.800	20.000	20.450	20.450	309,000
2023-05-23	20.150	20.850	20.150	20.300	20.300	327,000
2023-05-22	19.850	20.300	19.700	20.150	20.150	508,000

← NewerPage 14 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.