Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	48.950	50.400	48.950	49.050	49.050	2,964,100
2025-02-04	49.350	49.850	48.750	48.950	48.950	1,552,001
2025-02-03	48.050	49.400	46.700	49.350	49.350	1,893,056
2025-01-22	48.700	49.000	48.250	48.300	48.300	1,112,000
2025-01-21	48.800	49.000	48.250	48.400	48.400	1,170,000
2025-01-20	49.600	50.700	48.650	48.750	48.750	4,521,000
2025-01-17	48.800	49.000	48.250	48.750	48.750	1,142,000
2025-01-16	48.800	49.150	48.450	48.550	48.550	1,192,000
2025-01-15	48.400	49.350	48.200	48.400	48.400	1,652,000
2025-01-14	48.200	48.850	48.050	48.350	48.350	1,115,000
2025-01-13	49.000	49.900	47.850	48.200	48.200	2,585,000
2025-01-10	48.450	49.300	48.000	48.950	48.950	1,389,000
2025-01-09	49.550	50.000	48.000	48.200	48.200	2,871,000
2025-01-08	49.400	50.300	49.300	49.500	49.500	1,744,000
2025-01-07	49.800	50.100	49.200	49.600	49.600	1,933,000
2025-01-06	50.900	51.500	49.300	49.650	49.650	5,981,000
2025-01-03	53.100	55.700	50.200	50.900	50.900	28,247,000
2025-01-02	52.200	53.800	51.800	52.100	52.100	12,274,000
2024-12-31	51.500	53.800	50.600	52.100	52.100	12,900,000
2024-12-30	50.900	53.600	50.400	51.600	51.600	21,393,000
2024-12-27	47.800	49.950	47.500	49.950	49.950	4,346,000
2024-12-26	48.100	48.400	47.500	47.600	47.600	1,880,000
2024-12-25	48.750	48.900	48.050	48.100	48.100	2,011,000
2024-12-24	49.200	49.800	47.900	48.350	48.350	4,286,000
2024-12-23	49.150	50.000	48.900	49.050	49.050	2,857,000
2024-12-20	49.150	49.450	48.500	48.750	48.750	1,955,000
2024-12-19	49.000	49.950	48.800	48.800	48.800	2,844,000
2024-12-18	50.400	52.200	48.600	49.600	49.600	8,588,000
2024-12-17	48.000	51.200	48.000	50.200	50.200	5,696,000
2024-12-16	48.100	49.100	47.300	48.450	48.450	2,599,000
2024-12-13	48.000	48.900	47.700	47.800	47.800	2,162,000
2024-12-12	48.650	49.400	47.900	47.950	47.950	2,437,000
2024-12-11	49.150	50.900	48.100	48.200	48.200	6,271,000
2024-12-10	52.400	52.900	49.600	49.600	49.600	7,286,000
2024-12-09	52.600	53.300	50.500	52.300	52.300	5,643,000
2024-12-06	53.300	53.800	51.800	52.300	52.300	8,138,000
2024-12-05	53.700	57.500	53.500	53.700	53.700	26,453,000
2024-12-04	53.000	54.500	51.500	53.000	53.000	18,463,000
2024-12-03	58.200	58.200	51.300	52.400	52.400	53,791,000
2024-12-02	51.900	55.800	51.500	55.800	55.800	27,208,000
2024-11-29	49.400	53.000	49.300	50.800	50.800	20,043,000
2024-11-28	47.800	50.500	46.150	48.700	48.700	5,470,000
2024-11-27	50.200	50.400	47.800	47.800	47.800	4,138,000
2024-11-26	51.700	52.000	49.250	49.700	49.700	5,724,000
2024-11-25	50.400	52.600	50.100	51.500	51.500	10,442,000
2024-11-22	48.450	50.800	48.450	49.800	49.800	7,869,000
2024-11-21	48.600	49.250	47.900	47.950	47.950	3,820,000
2024-11-20	48.750	49.150	47.650	48.500	48.500	3,669,329
2024-11-19	46.300	48.950	46.300	48.500	48.500	5,353,000
2024-11-18	47.500	47.750	46.200	46.250	46.250	1,340,000
2024-11-15	46.600	48.200	46.500	47.400	47.400	1,982,000
2024-11-14	47.450	47.800	46.150	46.250	46.250	2,229,000
2024-11-13	47.500	48.400	47.150	47.250	47.250	3,312,000
2024-11-12	51.500	52.000	47.100	47.150	47.150	16,730,000
2024-11-11	51.200	55.000	50.400	52.300	52.300	20,796,000
2024-11-08	48.100	51.400	48.100	50.700	50.700	15,134,000
2024-11-07	48.700	49.200	47.700	47.800	47.800	1,792,000
2024-11-06	47.500	48.650	46.500	48.300	48.300	2,632,000
2024-11-05	48.050	48.450	47.200	47.200	47.200	1,232,000
2024-11-04	49.000	49.400	47.700	47.700	47.700	2,730,000

← NewerPage 8 of 21 · 1,227 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.