Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.900	44.900	43.600	43.700	43.700	258,587
2026-07-22	43.700	44.450	43.700	44.050	44.050	212,293
2026-07-21	42.650	44.200	42.650	43.850	43.850	454,260
2026-07-20	42.900	43.250	41.300	42.000	42.000	357,605
2026-07-17	43.750	43.900	42.200	42.300	42.300	934,600
2026-07-16	45.600	45.650	44.100	44.300	44.300	407,577
2026-07-15	45.000	45.600	44.600	45.600	45.600	344,868
2026-07-14	45.600	45.600	43.500	44.500	44.500	709,426
2026-07-13	45.650	46.750	45.500	45.600	45.600	474,220
2026-07-10	45.600	45.600	45.600	45.600	45.600	0
2026-07-09	45.550	46.100	45.300	45.600	45.600	306,209
2026-07-08	45.950	46.200	45.350	45.550	45.550	290,842
2026-07-07	47.700	47.700	45.800	45.850	45.850	507,900
2026-07-06	48.050	48.500	47.050	47.200	47.200	758,101
2026-07-03	45.700	49.900	45.500	47.850	47.850	2,084,596
2026-07-02	45.750	45.750	45.300	45.550	45.550	362,201
2026-07-01	46.650	47.000	45.550	45.550	45.550	329,104
2026-06-30	45.850	46.500	45.650	46.350	46.350	526,096
2026-06-29	44.950	46.550	44.950	45.200	45.200	469,402
2026-06-26	46.750	46.750	44.650	44.750	44.750	827,130
2026-06-25	47.150	47.450	46.500	46.500	46.500	374,241
2026-06-24	47.200	47.450	46.650	47.100	47.100	363,600
2026-06-23	48.250	48.300	46.950	47.200	47.200	469,401
2026-06-22	48.150	48.150	47.500	47.900	47.900	343,400
2026-06-18	47.200	47.850	47.150	47.500	47.500	416,300
2026-06-17	47.200	47.200	46.600	47.050	47.050	293,100
2026-06-16	47.400	47.450	46.700	46.800	46.800	283,300
2026-06-15	47.050	47.600	47.000	47.000	47.000	401,721
2026-06-12	46.550	47.400	46.550	46.700	46.700	394,038
2026-06-11	46.000	46.900	45.250	45.800	45.800	524,807
2026-06-10	46.250	47.900	46.150	46.150	46.150	727,716
2026-06-09	46.400	47.300	46.350	46.550	46.550	382,015
2026-06-08	43.500	46.300	43.500	46.300	46.300	836,387
2026-06-05	48.500	48.850	48.000	48.300	48.300	460,152
2026-06-04	49.050	49.450	48.300	49.000	49.000	547,700
2026-06-03	47.800	49.150	47.800	48.950	48.950	938,299
2026-06-02	48.800	48.800	47.350	47.700	47.700	637,069
2026-06-01	47.200	48.650	46.950	48.300	48.300	726,293
2026-05-29	47.200	47.400	46.900	46.950	46.950	713,280
2026-05-28	47.400	48.000	46.550	47.100	47.100	659,282
2026-05-27	49.450	49.450	47.300	47.350	47.350	1,054,083
2026-05-26	49.900	50.300	49.300	49.400	49.400	648,601
2026-05-25	49.300	49.950	48.100	49.300	49.300	1,009,000
2026-05-22	48.800	48.800	48.000	48.050	48.050	694,600
2026-05-21	48.900	50.300	48.600	48.750	48.750	875,595
2026-05-20	46.500	49.750	46.150	48.300	48.300	1,402,321
2026-05-19	47.200	47.500	45.900	46.100	46.100	871,948
2026-05-18	46.350	48.200	46.000	47.300	47.300	627,755
2026-05-15	48.550	49.200	47.000	47.000	47.000	1,246,825
2026-05-14	50.500	50.600	48.800	48.800	48.800	1,385,500
2026-05-13	50.300	51.200	50.300	50.400	50.400	492,703
2026-05-12	48.950	51.600	48.950	50.700	50.700	1,408,888
2026-05-11	52.600	52.600	51.900	52.000	52.000	548,004
2026-05-08	52.600	53.400	51.900	52.300	52.300	502,332
2026-05-07	52.700	53.100	52.200	52.800	52.800	645,443
2026-05-06	53.200	53.200	52.200	52.300	52.300	914,000
2026-05-05	53.300	53.600	52.900	52.900	52.900	494,801
2026-05-04	54.000	54.000	53.100	53.200	53.200	632,775
2026-04-30	55.000	55.400	53.700	53.900	53.900	785,456
2026-04-29	55.700	57.000	54.300	54.300	54.300	1,686,320

← NewerPage 2 of 5 · 244 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.