Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	17.050	17.050	16.500	16.500	16.500	136,000
2022-11-11	16.500	17.200	16.000	17.200	17.200	124,000
2022-11-10	16.000	16.100	15.900	16.050	16.050	49,000
2022-11-09	16.000	16.350	15.850	16.050	16.050	111,000
2022-11-08	16.000	16.100	15.800	15.850	15.850	119,000
2022-11-07	15.850	16.150	15.850	16.000	16.000	47,000
2022-11-04	15.750	15.950	15.750	15.750	15.750	51,000
2022-11-03	15.500	15.800	15.500	15.750	15.750	55,000
2022-11-02	15.600	16.000	15.500	15.600	15.600	82,000
2022-11-01	15.600	15.800	15.500	15.550	15.550	63,000
2022-10-31	15.600	15.750	15.550	15.550	15.550	30,000
2022-10-28	15.650	15.650	15.450	15.500	15.500	47,000
2022-10-27	15.800	15.800	15.500	15.650	15.650	57,000
2022-10-26	15.200	15.350	15.150	15.300	15.300	43,000
2022-10-25	15.400	15.550	15.100	15.100	15.100	53,000
2022-10-24	15.300	15.500	15.200	15.400	15.400	44,000
2022-10-21	15.150	15.250	15.050	15.100	15.100	62,000
2022-10-20	15.800	15.800	15.050	15.300	15.300	106,000
2022-10-19	16.000	16.000	15.500	15.600	15.600	101,000
2022-10-18	15.500	16.000	15.250	15.650	15.650	98,000
2022-10-17	15.600	15.600	14.850	15.350	15.350	84,000
2022-10-14	14.950	15.500	14.950	15.300	15.300	73,000
2022-10-13	16.200	16.200	14.600	14.750	14.750	398,000
2022-10-12	16.100	16.100	15.450	15.800	15.800	122,000
2022-10-11	15.850	16.300	15.800	15.900	15.900	176,000
2022-10-07	16.900	17.000	16.800	17.000	17.000	90,000
2022-10-06	17.050	17.050	16.700	16.850	16.850	75,000
2022-10-05	17.500	17.500	16.950	16.950	16.950	183,000
2022-10-04	17.200	17.350	16.900	17.200	17.200	145,000
2022-10-03	17.550	17.600	17.050	17.100	17.100	166,000
2022-09-30	16.800	17.700	16.050	17.500	17.500	491,000
2022-09-29	15.950	16.800	15.650	16.800	16.800	565,000
2022-09-28	16.850	16.850	15.250	15.300	15.300	859,000
2022-09-27	17.000	17.000	16.500	16.800	16.800	320,000
2022-09-26	17.750	17.850	16.850	17.000	17.000	541,000
2022-09-23	18.550	18.650	18.100	18.250	18.250	213,000
2022-09-22	18.550	18.600	18.100	18.500	18.500	231,000
2022-09-21	18.550	18.750	18.550	18.550	18.550	101,000
2022-09-20	18.550	18.750	18.200	18.700	18.700	241,000
2022-09-19	20.350	20.350	19.600	19.650	18.550	478,000
2022-09-16	20.300	20.300	19.900	20.000	18.880	150,068
2022-09-15	20.650	20.650	20.000	20.100	18.975	214,685
2022-09-14	19.650	20.300	19.650	20.200	19.069	148,711
2022-09-13	20.750	20.750	20.000	20.300	19.164	177,514
2022-09-12	19.950	20.100	19.800	20.100	18.975	234,091
2022-09-08	19.650	20.100	19.600	19.850	18.739	268,596
2022-09-07	19.750	19.800	19.500	19.650	18.550	232,407
2022-09-06	20.000	20.000	19.700	19.750	18.644	205,327
2022-09-05	20.000	20.000	19.850	19.900	18.786	362,071
2022-09-02	20.400	20.400	20.000	20.000	18.880	270,806
2022-09-01	21.050	21.050	20.200	20.300	19.164	297,900
2022-08-31	21.100	21.100	20.600	21.000	19.824	152,000
2022-08-30	21.050	21.100	20.900	21.100	19.919	135,000
2022-08-29	20.800	21.200	20.600	20.900	19.730	192,479
2022-08-26	21.200	21.750	21.200	21.450	20.249	388,115
2022-08-25	21.450	21.800	21.250	21.400	20.202	400,438
2022-08-24	21.300	22.000	21.300	21.400	20.202	331,434
2022-08-23	20.900	21.300	20.800	21.300	20.108	95,050
2022-08-22	21.750	21.750	21.150	21.400	20.202	239,263
2022-08-19	21.600	22.150	21.250	21.750	20.532	830,643

← NewerPage 17 of 21 · 1,228 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.