Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	88.200	92.700	87.100	88.300	88.300	87,355,080
2025-05-05	86.500	90.000	78.400	87.600	87.600	61,576,592
2025-05-02	77.000	82.600	76.600	82.600	82.600	26,679,030
2025-04-30	74.500	78.200	73.700	75.100	75.100	23,355,824
2025-04-29	69.900	75.700	69.600	74.900	74.900	21,080,367
2025-04-28	69.900	70.300	68.500	69.600	69.600	5,764,309
2025-04-25	72.000	72.400	69.400	69.400	69.400	14,810,612
2025-04-24	68.000	70.600	67.900	69.200	69.200	15,655,806
2025-04-23	66.000	68.500	65.400	66.900	66.900	8,454,254
2025-04-22	63.000	65.700	63.000	63.400	63.400	6,961,526
2025-04-21	67.600	67.600	63.000	63.400	63.400	8,406,649
2025-04-18	66.900	68.800	66.200	67.200	67.200	13,161,684
2025-04-17	69.300	69.800	66.600	67.400	67.400	15,986,173
2025-04-16	69.300	72.000	68.200	70.100	70.100	23,041,156
2025-04-15	67.500	69.200	65.500	69.200	69.200	22,857,787
2025-04-14	66.300	69.500	65.500	66.500	66.500	23,238,373
2025-04-11	61.400	67.500	57.200	64.800	64.800	25,905,438
2025-04-10	61.800	61.800	61.800	61.800	61.800	1,862,746
2025-04-09	61.000	63.100	56.200	56.200	56.200	12,487,957
2025-04-08	62.400	65.300	62.400	62.400	62.400	9,155,715
2025-04-07	69.300	69.300	69.300	69.300	69.300	174,488
2025-04-02	81.200	83.400	75.700	76.900	76.900	35,247,724
2025-04-01	83.500	89.000	82.500	82.700	82.700	47,129,496
2025-03-31	84.500	89.600	80.900	81.000	81.000	33,122,489
2025-03-28	86.700	89.400	81.900	88.800	88.800	32,754,521
2025-03-27	87.700	89.200	85.000	86.700	86.700	19,002,179
2025-03-26	92.500	92.500	85.600	89.900	89.900	38,046,731
2025-03-25	86.500	92.400	86.000	92.400	92.400	39,880,961
2025-03-24	93.000	94.500	83.800	84.000	84.000	25,604,771
2025-03-21	92.800	95.300	90.500	91.000	91.000	34,655,050
2025-03-20	86.000	90.500	85.400	90.500	90.500	21,114,360
2025-03-19	83.200	89.600	81.700	82.300	82.300	36,506,444
2025-03-18	75.600	81.900	75.300	81.900	81.900	28,171,787
2025-03-17	70.100	75.400	69.500	74.500	74.500	38,637,665
2025-03-14	67.800	69.800	67.000	69.800	69.800	21,612,925
2025-03-13	70.000	70.800	66.300	67.000	67.000	20,677,701
2025-03-12	68.400	71.600	68.000	69.300	69.300	31,452,856
2025-03-11	65.100	72.000	63.600	68.000	68.000	39,571,068
2025-03-10	64.400	66.500	63.500	65.700	65.700	17,275,926
2025-03-07	64.800	66.000	63.000	64.400	64.400	21,848,164
2025-03-06	62.800	65.100	61.700	65.100	65.100	21,100,786
2025-03-05	60.400	62.900	60.000	62.100	62.100	8,417,236
2025-03-04	60.200	61.300	59.300	60.100	60.100	8,378,920
2025-03-03	61.800	65.200	59.100	60.300	60.300	24,364,750
2025-02-27	61.600	64.200	60.600	62.300	62.300	14,922,675
2025-02-26	61.700	62.800	60.500	61.200	61.200	12,380,629
2025-02-25	67.000	68.500	61.800	61.800	61.800	33,556,392
2025-02-24	66.300	70.600	66.000	68.600	68.600	42,682,035
2025-02-21	60.600	66.300	59.800	66.300	66.300	29,063,812
2025-02-20	59.500	61.900	58.600	60.300	60.300	17,473,911
2025-02-19	59.100	60.800	57.600	59.200	59.200	22,295,914
2025-02-18	57.700	59.100	54.800	59.100	59.100	30,851,281
2025-02-17	54.500	57.500	53.900	56.700	56.700	29,541,426
2025-02-14	51.800	55.600	51.500	53.900	53.900	28,398,777
2025-02-13	49.500	51.400	49.250	50.600	50.600	4,031,353
2025-02-12	49.500	49.800	49.050	49.150	49.150	1,356,100
2025-02-11	49.500	49.850	48.950	49.200	49.200	1,657,800
2025-02-10	49.700	50.200	48.700	49.150	49.150	1,271,106
2025-02-07	49.500	49.750	49.200	49.600	49.600	1,021,400
2025-02-06	49.400	50.400	48.850	49.250	49.250	2,432,020

← NewerPage 7 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.