Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.500	62.100	60.400	60.600	60.600	1,745,982
2026-01-19	60.300	61.200	60.300	60.500	60.500	910,101
2026-01-16	60.800	61.200	60.200	60.200	60.200	927,300
2026-01-15	61.300	61.500	60.600	60.700	60.700	846,800
2026-01-14	61.300	61.400	60.700	60.900	60.900	862,000
2026-01-13	61.900	62.100	60.600	60.700	60.700	1,163,610
2026-01-12	61.600	62.000	61.100	61.300	61.300	1,001,907
2026-01-09	63.000	63.200	60.400	61.400	61.400	1,389,707
2026-01-08	60.700	64.700	60.500	62.500	62.500	5,295,224
2026-01-07	59.900	60.400	59.400	60.200	60.200	739,596
2026-01-06	59.700	59.900	59.200	59.500	59.500	767,630
2026-01-05	61.200	61.200	59.000	59.200	59.200	1,495,900
2026-01-02	60.700	61.300	60.500	60.800	60.800	655,465
2025-12-31	60.800	61.100	60.200	60.400	60.400	732,303
2025-12-30	61.400	61.500	60.300	60.800	60.800	1,005,400
2025-12-29	62.600	63.200	61.700	61.700	61.700	827,300
2025-12-26	61.900	62.800	61.400	62.500	62.500	756,990
2025-12-24	60.000	62.200	60.000	61.700	61.700	839,286
2025-12-23	62.600	62.600	61.400	61.500	61.500	544,286
2025-12-22	62.600	62.900	62.200	62.200	62.200	586,400
2025-12-19	61.700	62.500	61.600	62.000	62.000	588,400
2025-12-18	61.800	61.800	61.000	61.200	61.200	619,000
2025-12-17	61.300	62.200	61.100	61.800	61.800	655,586
2025-12-16	62.100	62.100	60.000	61.200	61.200	1,297,820
2025-12-15	62.600	62.600	61.900	62.100	62.100	952,673
2025-12-12	64.900	64.900	63.000	63.200	63.200	1,010,343
2025-12-11	65.400	65.900	64.300	64.300	64.300	996,881
2025-12-10	66.000	66.000	64.200	64.200	64.200	1,137,741
2025-12-09	65.200	66.700	65.100	65.700	65.700	1,803,616
2025-12-08	64.900	65.500	64.200	64.700	64.700	721,761
2025-12-05	65.200	65.200	63.800	64.300	64.300	656,403
2025-12-04	64.500	65.400	64.500	64.800	64.800	613,851
2025-12-03	65.100	65.100	64.300	64.400	64.400	540,200
2025-12-02	65.200	65.700	64.400	64.400	64.400	839,008
2025-12-01	66.500	66.500	65.000	65.000	65.000	734,415
2025-11-28	66.300	66.600	65.700	66.300	66.300	733,450
2025-11-27	67.200	67.300	65.700	66.000	66.000	1,361,600
2025-11-26	64.900	67.200	64.900	66.000	66.000	1,999,366
2025-11-25	65.300	65.300	64.100	64.300	64.300	1,068,736
2025-11-24	63.900	65.500	63.300	64.200	64.200	1,585,250
2025-11-21	66.100	66.400	62.700	63.200	63.200	2,393,936
2025-11-20	67.800	68.000	66.200	66.600	66.600	1,521,401
2025-11-19	69.400	69.900	66.200	66.400	66.400	2,118,014
2025-11-18	70.600	70.900	68.500	68.700	68.700	2,144,914
2025-11-17	71.300	71.900	70.400	70.500	70.500	1,483,609
2025-11-14	70.500	73.000	70.500	70.600	70.600	4,032,281
2025-11-13	72.300	72.300	71.000	71.100	71.100	2,349,465
2025-11-12	73.100	73.100	71.400	71.600	71.600	7,709,279
2025-11-11	73.300	73.500	70.400	73.500	73.500	6,507,630
2025-11-10	73.600	76.100	73.600	74.500	74.500	8,176,206
2025-11-07	72.900	74.100	71.800	73.300	73.300	1,991,400
2025-11-06	74.500	74.500	72.500	73.100	73.100	2,327,850
2025-11-05	70.400	74.500	70.000	73.700	73.700	5,446,714
2025-11-04	72.000	72.200	70.600	70.700	70.700	1,249,354
2025-11-03	72.000	72.400	71.300	71.400	71.400	1,258,281
2025-10-31	70.300	73.500	70.200	72.000	72.000	3,322,042
2025-10-30	71.200	71.500	70.000	70.300	70.300	2,153,871
2025-10-29	71.500	72.000	71.000	71.200	71.200	1,420,104
2025-10-28	71.900	73.500	71.200	71.300	71.300	2,870,695
2025-10-27	73.400	73.700	71.900	71.900	71.900	1,856,927

← NewerPage 4 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.