Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.200	53.200	53.200	53.200	53.200	0
2026-04-27	53.800	53.800	52.800	53.200	53.200	788,602
2026-04-24	53.800	55.100	53.500	53.800	53.800	707,418
2026-04-23	55.100	55.200	52.400	53.500	53.500	1,119,805
2026-04-22	55.200	55.200	54.300	54.500	54.500	652,808
2026-04-21	55.800	55.900	54.600	55.100	55.100	794,942
2026-04-20	55.000	56.200	54.500	55.400	55.400	1,212,050
2026-04-17	55.000	55.500	54.200	54.500	54.500	727,610
2026-04-16	54.700	55.800	54.500	54.900	54.900	1,057,480
2026-04-15	54.000	54.400	53.900	54.100	54.100	436,251
2026-04-14	54.600	54.800	53.800	53.800	53.800	469,848
2026-04-13	53.700	54.500	53.700	54.100	54.100	424,306
2026-04-10	54.100	54.400	53.400	53.600	53.600	572,401
2026-04-09	55.000	55.300	54.000	54.100	54.100	540,617
2026-04-08	55.000	55.400	54.800	55.000	55.000	535,036
2026-04-07	54.300	55.100	54.100	54.600	54.600	415,940
2026-04-02	55.600	55.700	54.100	54.100	54.100	603,888
2026-04-01	56.200	56.500	55.100	55.300	55.300	457,600
2026-03-31	56.000	57.000	54.300	54.800	54.800	1,016,401
2026-03-30	55.000	58.100	55.000	56.500	56.500	1,682,084
2026-03-27	55.200	56.000	54.200	56.000	56.000	855,055
2026-03-26	55.200	55.600	54.100	54.400	54.400	625,580
2026-03-25	55.100	55.600	54.400	54.900	54.900	753,467
2026-03-24	56.200	56.200	53.500	54.500	54.500	694,912
2026-03-23	56.000	58.200	55.100	55.100	55.100	1,032,436
2026-03-20	57.500	57.800	56.200	56.200	56.200	708,533
2026-03-19	58.500	58.800	57.000	57.100	57.100	974,401
2026-03-18	60.300	60.600	58.700	58.800	58.800	885,424
2026-03-17	61.800	61.800	60.000	60.000	60.000	1,067,420
2026-03-16	59.400	60.600	59.300	60.200	60.200	1,479,874
2026-03-13	58.100	59.900	58.100	59.000	59.000	1,047,702
2026-03-12	60.500	60.900	58.700	59.700	59.700	3,482,475
2026-03-11	56.200	58.500	55.500	57.800	57.800	2,675,221
2026-03-10	51.900	55.600	51.500	55.600	55.600	2,082,617
2026-03-09	52.000	52.000	50.100	50.600	50.600	1,309,250
2026-03-06	51.700	53.500	51.600	53.500	53.500	719,152
2026-03-05	52.600	53.300	51.500	51.700	51.700	708,043
2026-03-04	53.700	53.900	51.300	51.300	51.300	1,344,704
2026-03-03	56.000	56.300	54.200	54.500	54.500	1,014,500
2026-03-02	56.000	56.500	55.400	55.800	55.800	895,800
2026-02-26	57.100	57.100	56.000	56.400	56.400	686,285
2026-02-25	57.900	58.200	56.700	56.800	56.800	821,943
2026-02-24	58.100	58.300	57.400	57.900	57.900	748,700
2026-02-23	55.900	58.200	55.800	57.600	57.600	1,129,000
2026-02-11	56.600	56.600	55.600	55.900	55.900	505,686
2026-02-10	56.100	57.800	55.500	56.000	56.000	1,134,050
2026-02-09	57.300	57.500	55.100	55.100	55.100	1,054,840
2026-02-06	58.600	58.700	56.300	56.600	56.600	1,005,400
2026-02-05	58.400	60.700	58.300	58.600	58.600	1,284,013
2026-02-04	56.500	59.400	56.500	58.800	58.800	1,043,606
2026-02-03	57.100	57.200	56.300	56.600	56.600	432,085
2026-02-02	58.000	58.000	56.300	56.400	56.400	769,578
2026-01-30	59.000	59.000	57.900	58.000	58.000	936,405
2026-01-29	60.100	60.100	58.600	58.600	58.600	940,001
2026-01-28	59.900	61.300	57.600	60.000	60.000	3,140,039
2026-01-27	60.600	60.800	59.400	59.400	59.400	732,512
2026-01-26	59.500	60.800	59.500	60.100	60.100	1,147,400
2026-01-23	60.300	60.400	59.100	59.100	59.100	845,621
2026-01-22	60.400	60.600	59.400	59.600	59.600	1,024,711
2026-01-21	60.600	60.600	59.800	59.800	59.800	972,226

← NewerPage 3 of 21 · 1,226 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.