Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	78.200	80.100	78.000	79.600	79.600	5,215,092
2025-07-29	79.400	79.400	77.600	77.600	77.600	2,974,364
2025-07-28	80.600	80.900	79.000	79.100	79.100	2,788,318
2025-07-25	81.300	81.500	80.100	80.100	80.100	2,551,281
2025-07-24	82.700	83.500	80.300	80.800	80.800	4,611,208
2025-07-23	85.100	86.300	81.800	82.500	82.500	5,924,446
2025-07-22	88.200	89.000	83.400	83.400	83.400	8,540,514
2025-07-21	87.600	88.300	86.500	87.300	87.300	4,475,759
2025-07-18	90.000	90.100	86.700	87.400	87.400	7,361,865
2025-07-17	89.500	90.500	88.300	88.900	88.900	10,151,805
2025-07-16	88.600	91.400	87.500	88.300	88.300	18,883,431
2025-07-15	82.800	90.000	82.800	88.800	88.800	31,121,936
2025-07-14	81.400	83.500	80.400	81.900	81.900	13,793,272
2025-07-11	76.900	82.400	76.900	81.100	81.100	12,789,533
2025-07-10	78.300	79.600	76.300	76.300	76.300	5,076,541
2025-07-09	75.200	78.500	74.400	78.100	78.100	5,032,219
2025-07-08	74.200	75.900	72.700	75.200	75.200	3,905,200
2025-07-07	71.600	76.500	71.500	74.200	74.200	7,581,544
2025-07-04	74.300	74.800	72.100	72.100	72.100	2,120,000
2025-07-03	75.100	75.500	74.200	74.400	74.400	1,316,411
2025-07-02	74.000	74.700	73.100	74.500	74.500	1,904,100
2025-07-01	75.500	76.800	74.000	74.000	74.000	2,927,550
2025-06-30	77.100	77.800	75.900	76.300	76.300	2,066,286
2025-06-27	74.900	78.500	74.700	76.500	76.500	4,981,555
2025-06-26	74.300	74.900	74.100	74.100	74.100	1,152,630
2025-06-25	76.000	76.200	74.200	74.200	74.200	1,703,593
2025-06-24	73.700	75.300	73.500	74.900	74.900	2,517,586
2025-06-23	73.300	73.700	71.900	72.700	72.700	3,597,641
2025-06-20	78.700	79.300	75.000	75.700	75.700	5,743,056
2025-06-19	81.300	82.600	78.600	78.600	78.600	7,549,882
2025-06-18	79.500	80.800	78.900	80.800	80.800	2,347,602
2025-06-17	79.200	80.400	78.600	79.500	79.500	2,525,613
2025-06-16	78.800	80.100	78.500	78.800	78.800	2,855,885
2025-06-13	82.500	82.600	79.500	79.500	79.500	3,594,803
2025-06-12	83.500	84.600	82.400	82.800	82.800	5,974,511
2025-06-11	83.300	84.300	82.700	83.500	83.500	10,976,580
2025-06-10	78.400	82.600	78.300	81.200	81.200	7,942,140
2025-06-09	78.700	79.000	77.400	77.600	77.600	2,961,375
2025-06-06	77.600	79.300	77.200	77.900	77.900	3,761,782
2025-06-05	80.300	81.000	77.900	77.900	77.900	3,736,920
2025-06-04	80.700	82.000	80.200	80.200	80.200	4,338,401
2025-06-03	78.700	80.300	78.700	79.900	79.900	4,050,744
2025-06-02	79.600	80.000	77.700	78.900	78.900	4,495,719
2025-05-29	82.800	82.900	80.400	80.600	80.600	8,483,436
2025-05-28	82.000	87.700	81.800	82.300	82.300	20,278,759
2025-05-27	83.300	84.000	79.000	79.800	79.800	10,934,202
2025-05-26	84.600	84.700	83.000	83.100	83.100	7,825,206
2025-05-23	89.300	89.500	85.000	85.600	85.600	7,496,820
2025-05-22	87.400	90.500	86.500	89.500	89.500	23,887,070
2025-05-21	86.300	88.200	85.200	88.200	88.200	16,445,443
2025-05-20	84.900	86.800	84.600	84.900	84.900	14,844,486
2025-05-19	84.800	87.700	83.100	83.100	83.100	14,846,889
2025-05-16	84.300	85.900	83.100	83.200	83.200	8,001,644
2025-05-15	86.200	86.500	83.700	84.700	84.700	8,458,026
2025-05-14	86.000	87.300	84.500	85.800	85.800	12,162,698
2025-05-13	90.000	90.000	85.400	85.400	85.400	21,860,493
2025-05-12	88.000	91.600	86.100	87.800	87.800	33,668,386
2025-05-09	88.400	88.900	83.100	84.600	84.600	22,500,044
2025-05-08	88.400	89.900	86.200	87.500	87.500	24,527,115
2025-05-07	89.000	90.400	85.600	85.900	85.900	36,320,801

← NewerPage 6 of 21 · 1,223 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.