Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	45.500	50.300	45.400	48.700	48.700	7,463,000
2024-10-31	46.100	46.100	46.100	46.100	46.100	0
2024-10-30	46.550	47.400	45.400	46.100	46.100	1,675,000
2024-10-29	47.600	47.900	45.000	46.400	46.400	2,814,000
2024-10-28	47.900	48.400	46.950	47.400	47.400	2,285,000
2024-10-25	49.500	49.700	47.950	48.250	48.250	4,157,000
2024-10-24	49.150	51.200	48.200	49.450	49.450	7,626,000
2024-10-23	48.100	49.600	47.900	48.950	48.950	5,254,000
2024-10-22	48.050	49.200	47.050	48.150	48.150	3,354,000
2024-10-21	48.650	48.750	47.400	47.650	47.650	2,748,000
2024-10-18	49.000	49.600	48.000	48.650	48.650	3,029,000
2024-10-17	47.850	50.300	47.850	48.850	48.850	7,534,000
2024-10-16	47.550	48.200	47.150	47.850	47.850	1,503,000
2024-10-15	48.000	48.850	47.400	47.900	47.900	2,293,000
2024-10-14	49.500	49.600	47.250	47.350	47.350	7,545,000
2024-10-11	48.300	49.500	47.950	49.200	49.200	4,045,000
2024-10-09	48.800	49.550	47.800	48.100	48.100	3,408,000
2024-10-08	49.000	49.650	47.300	47.750	47.750	3,024,000
2024-10-07	48.600	49.400	47.500	48.900	48.900	3,435,000
2024-10-04	49.500	49.700	48.200	48.600	48.600	7,168,000
2024-10-03	48.600	48.600	48.600	48.600	48.600	0
2024-10-02	48.600	48.600	48.600	48.600	48.600	0
2024-10-01	45.500	49.350	45.450	48.600	48.600	9,391,000
2024-09-30	46.200	46.700	44.900	44.900	44.900	1,973,000
2024-09-27	46.000	46.400	45.850	46.000	46.000	863,000
2024-09-26	47.000	47.000	45.800	45.800	45.800	1,404,000
2024-09-25	47.500	48.200	46.400	46.450	46.450	2,220,000
2024-09-24	47.150	47.350	45.700	46.550	46.550	2,904,000
2024-09-23	47.350	47.850	46.050	47.150	47.150	2,935,000
2024-09-20	47.900	48.300	46.350	47.300	47.300	5,441,000
2024-09-19	46.500	48.900	45.800	47.450	47.450	5,633,000
2024-09-18	44.900	47.350	44.750	46.500	46.500	3,364,000
2024-09-16	44.600	44.950	43.950	44.700	44.700	1,221,000
2024-09-13	43.850	46.300	43.600	44.200	44.200	3,191,000
2024-09-12	44.800	44.800	43.600	43.600	43.600	1,981,000
2024-09-11	44.050	44.800	43.800	43.850	43.850	1,193,000
2024-09-10	45.700	46.200	43.450	44.050	44.050	3,351,000
2024-09-09	45.400	46.400	44.600	45.500	45.500	3,221,000
2024-09-06	46.500	48.200	46.200	46.400	46.400	3,794,000
2024-09-05	48.600	49.800	45.600	46.200	46.200	10,839,000
2024-09-04	48.100	53.800	47.900	47.900	47.900	23,865,000
2024-09-03	51.200	55.100	51.100	53.200	53.200	16,608,000
2024-09-02	53.000	53.900	50.200	50.200	50.200	10,079,000
2024-08-30	53.300	55.500	52.800	53.200	53.200	19,028,000
2024-08-29	51.500	53.400	50.400	52.700	52.700	18,251,000
2024-08-28	50.000	52.000	48.500	51.500	51.500	20,476,000
2024-08-27	46.500	50.600	46.350	49.200	49.200	12,799,000
2024-08-26	47.800	48.150	46.000	46.050	46.050	4,070,000
2024-08-23	46.600	47.800	45.600	47.750	47.750	6,986,000
2024-08-22	45.350	48.200	45.350	46.450	46.450	8,979,000
2024-08-21	46.050	46.250	44.650	45.200	45.200	3,484,000
2024-08-20	43.000	46.950	42.200	46.100	46.100	7,967,000
2024-08-19	43.500	43.900	42.550	42.700	42.700	2,128,000
2024-08-16	43.500	44.500	43.250	43.250	43.250	3,253,000
2024-08-15	43.250	43.700	42.600	43.050	43.050	2,550,000
2024-08-14	45.850	46.350	43.100	43.250	43.250	4,704,000
2024-08-13	45.800	46.450	44.850	45.500	45.500	3,427,000
2024-08-12	48.500	49.050	45.800	46.150	46.150	11,856,000
2024-08-09	43.900	45.950	43.800	45.950	45.950	5,618,000
2024-08-08	42.500	42.800	41.650	41.800	41.800	2,677,000

← NewerPage 9 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.