Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	15.450	15.900	15.450	15.500	15.500	48,000
2023-02-16	15.400	15.550	15.300	15.450	15.450	90,000
2023-02-15	15.450	15.450	15.400	15.450	15.450	30,000
2023-02-14	15.550	15.800	15.450	15.500	15.500	30,000
2023-02-13	15.650	15.650	15.200	15.300	15.300	31,000
2023-02-10	15.500	15.550	15.450	15.550	15.550	19,000
2023-02-09	15.600	15.600	15.500	15.550	15.550	27,000
2023-02-08	15.350	16.000	15.350	15.650	15.650	120,000
2023-02-07	15.250	15.350	15.200	15.300	15.300	24,000
2023-02-06	15.250	15.300	15.200	15.200	15.200	30,000
2023-02-03	15.250	15.300	15.250	15.250	15.250	47,000
2023-02-02	15.300	15.300	15.200	15.250	15.250	36,000
2023-02-01	15.300	15.300	15.100	15.200	15.200	48,000
2023-01-31	15.150	15.300	15.150	15.250	15.250	36,000
2023-01-30	15.100	15.200	14.950	15.100	15.100	55,000
2023-01-17	14.900	15.050	14.900	15.000	15.000	34,000
2023-01-16	15.150	15.200	15.000	15.050	15.050	25,000
2023-01-13	15.200	15.300	15.150	15.150	15.150	56,000
2023-01-12	15.300	15.300	15.100	15.200	15.200	129,000
2023-01-11	15.300	15.400	15.250	15.400	15.400	21,000
2023-01-10	15.400	15.550	15.200	15.250	15.250	60,000
2023-01-09	15.400	15.400	15.200	15.300	15.300	38,000
2023-01-06	15.300	15.350	15.250	15.300	15.300	34,000
2023-01-05	15.300	15.400	15.250	15.250	15.250	39,000
2023-01-04	15.200	15.300	15.150	15.150	15.150	30,000
2023-01-03	15.300	15.300	15.150	15.150	15.150	36,000
2022-12-30	15.400	15.400	15.200	15.300	15.300	66,000
2022-12-29	15.300	15.350	15.150	15.250	15.250	97,000
2022-12-28	15.450	15.500	15.350	15.400	15.400	38,000
2022-12-27	15.500	15.500	15.450	15.500	15.500	52,000
2022-12-26	15.500	15.600	15.500	15.500	15.500	34,000
2022-12-23	15.700	15.700	15.400	15.500	15.500	56,000
2022-12-22	15.700	15.750	15.500	15.700	15.700	51,000
2022-12-21	15.900	15.950	15.600	15.650	15.650	98,000
2022-12-20	16.000	16.100	15.600	15.700	15.700	149,000
2022-12-19	15.950	16.000	15.950	16.000	16.000	33,000
2022-12-16	16.100	16.100	15.900	15.950	15.950	42,000
2022-12-15	16.100	16.150	15.950	16.100	16.100	68,000
2022-12-14	16.200	16.200	16.000	16.050	16.050	32,000
2022-12-13	16.050	16.050	15.850	15.850	15.850	89,000
2022-12-12	16.350	16.350	16.000	16.050	16.050	55,000
2022-12-09	16.500	16.600	16.400	16.450	16.450	59,000
2022-12-08	16.450	16.600	16.350	16.500	16.500	83,000
2022-12-07	16.300	16.450	16.100	16.300	16.300	111,000
2022-12-06	16.650	16.650	16.350	16.350	16.350	136,000
2022-12-05	16.550	16.750	16.550	16.600	16.600	91,000
2022-12-02	16.500	16.550	16.300	16.550	16.550	73,000
2022-12-01	16.350	16.450	16.200	16.200	16.200	169,000
2022-11-30	16.200	16.450	16.150	16.350	16.350	96,000
2022-11-29	16.200	16.300	16.100	16.100	16.100	189,000
2022-11-28	16.300	16.350	16.100	16.250	16.250	75,000
2022-11-25	16.050	16.200	16.050	16.200	16.200	74,000
2022-11-24	16.050	16.200	15.850	16.200	16.200	98,000
2022-11-23	16.100	16.200	16.000	16.000	16.000	74,000
2022-11-22	16.100	16.200	16.000	16.050	16.050	48,000
2022-11-21	16.150	16.200	15.950	16.050	16.050	28,000
2022-11-18	16.200	16.200	15.700	15.950	15.950	71,000
2022-11-17	16.200	16.250	16.100	16.150	16.150	47,000
2022-11-16	16.200	16.200	16.050	16.200	16.200	93,000
2022-11-15	16.600	16.600	16.050	16.200	16.200	96,000

← NewerPage 16 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.