Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	73.500	73.700	72.500	72.600	72.600	1,932,395
2025-10-22	73.000	75.400	73.000	73.500	73.500	4,263,569
2025-10-21	74.200	74.500	73.000	73.200	73.200	2,502,338
2025-10-20	74.200	74.800	73.600	73.900	73.900	2,844,761
2025-10-17	73.600	75.500	73.000	73.400	73.400	4,874,508
2025-10-16	73.700	76.400	73.300	73.900	73.900	10,284,641
2025-10-15	78.500	78.700	72.000	72.000	72.000	15,438,615
2025-10-14	76.200	76.200	76.200	76.200	76.200	0
2025-10-13	69.500	77.000	68.600	76.200	76.200	11,652,700
2025-10-09	71.700	73.300	71.600	71.600	71.600	3,262,410
2025-10-08	70.600	71.800	70.100	71.300	71.300	1,697,588
2025-10-07	71.300	71.500	69.900	70.500	70.500	2,145,046
2025-10-03	71.200	72.500	70.500	71.000	71.000	3,768,111
2025-10-02	73.700	74.100	71.600	71.600	71.600	5,880,143
2025-10-01	74.800	75.000	72.300	74.100	74.100	4,729,420
2025-09-30	74.600	76.600	73.700	75.100	75.100	5,961,706
2025-09-29	72.400	72.400	72.400	72.400	72.400	0
2025-09-26	72.600	73.200	71.300	72.400	72.400	3,321,300
2025-09-25	73.200	76.200	73.200	73.600	73.600	6,550,840
2025-09-24	74.000	74.500	71.400	72.300	72.300	3,673,500
2025-09-23	73.800	76.000	73.500	73.500	73.500	4,801,822
2025-09-22	70.300	74.600	70.300	73.400	73.400	3,629,160
2025-09-19	72.800	72.900	70.300	70.300	70.300	2,343,369
2025-09-18	72.200	73.000	71.300	72.400	72.400	1,241,307
2025-09-17	70.900	72.400	70.800	71.600	71.600	1,385,728
2025-09-16	71.400	71.700	70.300	71.300	71.300	1,801,299
2025-09-15	73.300	73.700	71.000	71.100	71.100	2,870,226
2025-09-12	74.600	76.500	73.000	73.200	73.200	4,222,644
2025-09-11	77.100	77.600	74.400	74.400	74.400	3,667,767
2025-09-10	77.500	78.400	76.400	76.500	76.500	3,575,979
2025-09-09	80.800	81.300	77.300	77.500	77.500	6,135,020
2025-09-08	82.900	83.500	78.600	80.100	80.100	10,190,000
2025-09-05	77.500	83.000	76.700	81.900	81.900	25,706,118
2025-09-04	70.500	76.000	70.500	76.000	76.000	15,470,887
2025-09-03	66.200	70.900	65.500	69.100	69.100	7,474,081
2025-09-02	67.100	67.900	65.700	65.700	65.700	3,152,166
2025-09-01	67.500	68.200	64.800	66.200	66.200	4,910,096
2025-08-29	70.100	71.100	67.800	67.800	67.800	9,087,728
2025-08-28	69.333	70.250	68.500	69.250	68.250	6,461,786
2025-08-27	69.583	70.417	68.750	68.750	67.757	4,115,260
2025-08-26	70.167	70.250	68.667	69.167	68.168	3,622,124
2025-08-25	69.667	71.250	68.917	69.583	68.579	7,466,678
2025-08-22	84.000	84.500	82.200	82.600	82.600	4,889,601
2025-08-21	81.500	85.000	81.500	82.900	82.900	7,360,956
2025-08-20	81.500	82.500	79.500	80.700	80.700	5,825,714
2025-08-19	81.400	82.200	79.400	80.400	80.400	2,954,822
2025-08-18	82.500	83.700	81.100	81.100	81.100	3,811,931
2025-08-15	80.600	82.500	79.600	81.700	81.700	3,846,699
2025-08-14	81.300	81.900	80.400	80.700	80.700	4,095,108
2025-08-13	80.200	86.400	79.900	80.600	80.600	17,190,957
2025-08-12	82.200	82.400	78.800	80.100	80.100	11,829,514
2025-08-11	81.300	84.800	80.700	83.100	83.100	4,456,344
2025-08-08	81.800	83.400	81.300	81.500	81.500	2,428,264
2025-08-07	81.200	81.800	80.400	81.400	81.400	1,719,180
2025-08-06	80.800	81.800	80.600	80.800	80.800	1,803,530
2025-08-05	82.400	83.000	81.000	81.100	81.100	3,740,159
2025-08-04	81.000	83.900	79.700	82.300	82.300	5,126,807
2025-08-01	78.300	78.300	78.300	78.300	78.300	4,770,277
2025-07-31	80.000	80.400	78.200	78.300	78.300	2,753,550
2025-07-30	78.200	80.100	78.000	79.600	79.600	5,215,092

← NewerPage 5 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.