Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	19.850	20.300	19.700	20.150	20.150	508,000
2023-05-19	19.650	20.150	19.600	19.600	19.600	523,000
2023-05-18	19.450	20.100	19.450	19.600	19.600	684,000
2023-05-17	19.100	19.800	19.000	19.400	19.400	633,000
2023-05-16	19.200	19.600	19.000	19.100	19.100	690,000
2023-05-15	18.950	19.750	18.750	19.100	19.100	1,118,000
2023-05-12	17.800	19.100	17.800	18.900	18.900	848,000
2023-05-11	18.200	18.300	17.300	17.950	17.950	613,000
2023-05-10	17.550	18.650	17.350	18.100	18.100	914,000
2023-05-09	17.350	18.550	17.200	17.650	17.650	428,000
2023-05-08	17.400	17.450	17.300	17.300	17.300	47,000
2023-05-05	17.400	17.450	17.300	17.300	17.300	32,000
2023-05-04	17.200	17.450	17.150	17.400	17.400	44,000
2023-05-03	16.950	17.150	16.950	17.050	17.050	17,000
2023-05-02	17.150	17.250	17.050	17.100	17.100	32,000
2023-04-28	17.350	17.350	17.100	17.150	17.150	33,000
2023-04-27	16.950	17.150	16.900	17.000	17.000	38,000
2023-04-26	16.950	17.300	16.900	16.900	16.900	40,000
2023-04-25	17.350	17.350	16.900	16.900	16.900	86,000
2023-04-24	17.350	17.400	17.200	17.350	17.350	34,000
2023-04-21	17.650	18.400	17.200	17.200	17.200	253,000
2023-04-20	17.500	17.500	17.350	17.500	17.500	49,000
2023-04-19	17.550	17.800	17.400	17.400	17.400	72,000
2023-04-18	17.450	17.500	17.350	17.350	17.350	112,000
2023-04-17	17.550	17.550	17.250	17.400	17.400	55,000
2023-04-14	17.450	17.500	17.400	17.450	17.450	39,000
2023-04-13	17.400	17.550	17.400	17.400	17.400	47,000
2023-04-12	17.250	17.500	17.200	17.450	17.450	56,000
2023-04-11	17.450	17.450	17.250	17.300	17.300	47,000
2023-04-10	17.400	17.500	17.150	17.350	17.350	110,000
2023-04-07	17.700	17.700	17.200	17.400	17.400	29,000
2023-04-06	17.600	17.600	17.500	17.500	17.500	99,000
2023-03-31	17.750	17.750	17.650	17.700	17.700	47,000
2023-03-30	17.550	17.900	17.500	17.700	17.700	71,000
2023-03-29	17.550	17.600	17.400	17.550	17.550	46,000
2023-03-28	17.700	17.700	17.350	17.600	17.600	91,000
2023-03-27	17.350	17.800	17.350	17.700	17.700	89,000
2023-03-24	17.100	17.600	16.900	17.300	17.300	110,000
2023-03-23	17.000	17.050	16.900	16.900	16.900	60,000
2023-03-22	16.700	17.000	16.650	16.850	16.850	51,000
2023-03-21	16.650	17.200	16.600	16.600	16.600	153,000
2023-03-20	16.800	16.800	16.550	16.700	16.700	62,000
2023-03-17	16.750	16.750	16.550	16.600	16.600	8,000
2023-03-16	16.900	16.900	16.050	16.350	16.350	113,000
2023-03-15	17.050	17.150	16.950	17.100	17.100	55,000
2023-03-14	17.100	17.250	16.950	16.950	16.950	57,000
2023-03-13	17.200	17.300	16.700	17.000	17.000	81,000
2023-03-10	17.950	17.950	17.250	17.300	17.300	130,000
2023-03-09	17.650	17.900	17.500	17.850	17.850	85,000
2023-03-08	17.700	17.700	17.550	17.550	17.550	72,000
2023-03-07	17.950	17.950	17.700	17.700	17.700	66,000
2023-03-06	18.000	18.100	17.850	17.900	17.900	112,000
2023-03-03	17.250	18.400	17.150	17.850	17.850	231,000
2023-03-02	17.050	17.250	17.050	17.100	17.100	162,000
2023-03-01	17.550	17.550	17.000	17.050	17.050	277,000
2023-02-24	18.200	18.450	17.500	17.550	17.550	522,000
2023-02-23	18.900	19.000	18.000	18.450	18.450	1,786,000
2023-02-22	15.800	17.300	15.550	17.300	17.300	595,000
2023-02-21	15.800	16.000	15.650	15.750	15.750	74,000
2023-02-20	15.550	15.800	15.550	15.700	15.700	70,000

← NewerPage 15 of 21 · 1,223 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.