Hsinli Chemical Industrial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 31.550 | 31.650 | 30.550 | 30.550 | 30.550 | 769,396 |
| 2026-10-19 | 32.000 | 32.050 | 31.100 | 31.400 | 31.400 | 468,372 |
| 2026-10-16 | 31.500 | 32.400 | 31.500 | 31.950 | 31.950 | 567,233 |
| 2026-10-15 | 32.000 | 32.050 | 31.150 | 31.300 | 31.300 | 698,648 |
| 2026-10-14 | 32.000 | 32.600 | 31.950 | 32.400 | 32.400 | 439,513 |
| 2026-10-13 | 32.000 | 33.400 | 31.800 | 31.800 | 31.800 | 1,129,937 |
| 2026-10-12 | 31.600 | 32.100 | 31.400 | 32.050 | 32.050 | 453,960 |
| 2026-10-08 | 31.600 | 32.900 | 31.200 | 31.650 | 31.650 | 1,170,773 |
| 2026-10-07 | 31.150 | 31.750 | 31.150 | 31.350 | 31.350 | 411,236 |
| 2026-10-06 | 32.150 | 32.150 | 31.200 | 31.200 | 31.200 | 947,996 |
| 2026-10-05 | 33.350 | 33.350 | 32.000 | 32.000 | 32.000 | 1,106,334 |
| 2026-10-02 | 33.400 | 33.450 | 33.050 | 33.350 | 33.350 | 434,416 |
| 2026-10-01 | 33.550 | 34.100 | 33.350 | 33.350 | 33.350 | 834,730 |
| 2026-09-30 | 33.550 | 33.600 | 33.200 | 33.450 | 33.450 | 643,715 |
| 2026-09-29 | 34.500 | 34.500 | 33.050 | 33.400 | 33.400 | 775,308 |
| 2026-09-24 | 34.250 | 34.450 | 33.650 | 34.050 | 34.050 | 1,107,480 |
| 2026-09-23 | 34.650 | 35.100 | 34.450 | 34.650 | 34.650 | 404,240 |
| 2026-09-22 | 35.100 | 35.200 | 34.650 | 34.650 | 34.650 | 548,800 |
| 2026-09-21 | 35.750 | 35.900 | 35.200 | 35.200 | 35.200 | 454,361 |
Page 1 of 1 · 19 trading days
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.