Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	20.850	21.400	20.750	21.400	20.202	830,060
2022-08-17	20.900	21.100	20.700	20.850	19.683	325,310
2022-08-16	20.150	21.050	20.150	20.700	19.541	624,010
2022-08-15	19.850	20.450	19.650	20.350	19.211	580,000
2022-08-12	20.300	20.300	19.550	19.850	18.739	1,569,265
2022-08-11	21.150	21.300	20.800	20.950	19.777	395,315
2022-08-10	20.750	21.450	20.700	21.200	20.013	458,051
2022-08-09	20.400	21.000	20.300	20.700	19.541	446,101
2022-08-08	20.050	20.400	19.950	20.250	19.116	219,001
2022-08-05	19.650	20.250	19.650	20.250	19.116	186,230
2022-08-04	20.350	20.350	19.350	19.600	18.503	643,131
2022-08-03	21.200	21.200	20.200	20.300	19.164	510,081
2022-08-02	20.550	21.600	20.500	21.100	19.919	765,212
2022-08-01	20.400	20.800	20.150	20.700	19.541	433,166
2022-07-29	20.250	20.400	20.150	20.350	19.211	289,011
2022-07-28	20.400	20.450	20.050	20.150	19.022	251,714
2022-07-27	20.200	20.350	20.100	20.250	19.116	116,001
2022-07-26	20.700	20.750	20.150	20.150	19.022	236,013
2022-07-25	20.250	20.700	20.250	20.650	19.494	237,246
2022-07-22	20.250	20.450	20.200	20.250	19.116	209,602
2022-07-21	20.500	20.500	19.950	20.200	19.069	285,030
2022-07-20	20.600	20.700	20.400	20.400	19.258	274,130
2022-07-19	20.300	20.550	20.100	20.450	19.305	234,011
2022-07-18	20.300	20.400	20.150	20.150	19.022	184,000
2022-07-15	20.600	20.700	20.000	20.000	18.880	308,302
2022-07-14	20.000	20.600	19.900	20.550	19.400	235,005
2022-07-13	19.600	20.300	19.600	20.000	18.880	261,016
2022-07-12	20.650	20.650	19.150	19.150	18.078	754,400
2022-07-11	21.000	21.000	20.450	20.750	19.588	339,300
2022-07-08	21.300	21.700	20.900	20.900	19.730	336,144
2022-07-07	20.700	21.150	20.300	20.950	19.777	310,892
2022-07-06	21.700	21.800	20.600	20.650	19.494	327,835
2022-07-05	20.850	21.950	20.600	21.600	20.391	366,150
2022-07-04	20.200	21.200	20.200	20.600	19.447	315,300
2022-07-01	22.200	22.200	20.000	20.200	19.069	1,152,679
2022-06-30	22.900	22.900	22.100	22.200	20.957	404,306
2022-06-29	23.200	23.200	22.750	22.800	21.524	315,395
2022-06-28	23.300	23.400	22.700	23.100	21.807	367,089
2022-06-27	22.900	23.300	22.800	23.000	21.713	435,978
2022-06-24	22.300	22.900	22.300	22.600	21.335	229,193
2022-06-23	22.200	22.400	21.800	22.150	20.910	465,616
2022-06-22	23.150	23.200	21.900	21.900	20.674	685,435
2022-06-21	22.250	23.200	22.200	23.150	21.854	585,000
2022-06-20	23.550	23.550	21.750	21.750	20.532	902,526
2022-06-17	22.300	23.600	22.150	23.350	22.043	885,004
2022-06-16	23.700	23.800	22.600	22.700	21.429	701,209
2022-06-15	23.500	23.900	23.200	23.450	22.137	527,387
2022-06-14	23.500	23.800	22.600	23.300	21.996	1,228,815
2022-06-13	25.000	25.300	24.050	24.050	22.704	1,286,606
2022-06-10	25.200	25.900	25.050	25.550	24.120	1,382,088
2022-06-09	25.050	25.300	25.000	25.250	23.837	599,433
2022-06-08	25.050	25.700	24.900	25.200	23.789	1,091,538
2022-06-07	25.000	25.300	24.850	25.000	23.601	628,958
2022-06-06	25.150	25.700	24.800	25.100	23.695	1,526,435
2022-06-02	25.100	25.300	24.500	24.850	23.459	1,402,014
2022-06-01	26.800	27.050	24.550	25.000	23.601	5,433,013
2022-05-31	27.100	27.400	26.500	26.750	25.253	1,512,082
2022-05-30	27.050	27.650	26.150	27.450	25.913	2,247,101
2022-05-27	28.300	28.650	27.050	27.150	25.630	3,642,991
2022-05-26	29.200	29.800	28.050	28.050	26.480	3,445,089

← NewerPage 18 of 21 · 1,228 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.