Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	29.200	29.700	28.650	28.950	27.329	3,250,580
2022-05-24	29.900	31.200	28.850	29.150	27.518	12,005,030
2022-05-23	29.550	29.900	28.500	29.400	27.754	5,336,083
2022-05-20	29.150	31.500	28.850	29.550	27.896	15,808,460
2022-05-19	26.300	28.950	26.000	28.950	27.329	8,811,068
2022-05-18	27.800	28.600	26.350	26.350	24.875	5,895,261
2022-05-17	28.100	30.200	27.400	27.700	26.149	8,557,544
2022-05-16	30.100	30.950	28.000	28.000	26.433	7,167,781
2022-05-13	29.450	31.200	28.750	30.000	28.321	8,199,626
2022-05-12	27.100	29.350	27.000	28.400	26.810	4,879,834
2022-05-11	27.100	28.850	26.400	27.100	25.583	7,436,912
2022-05-10	24.200	26.750	24.200	26.750	25.253	2,367,884
2022-05-09	24.800	24.800	23.900	24.350	22.987	299,318
2022-05-06	24.200	24.650	23.650	24.650	23.270	324,010
2022-05-05	23.050	24.750	22.900	24.500	23.129	948,592
2022-05-04	22.700	23.800	22.600	22.900	21.618	416,001
2022-05-03	22.000	22.800	21.950	22.700	21.429	100,030
2022-04-29	21.550	22.200	21.550	22.000	20.768	137,331
2022-04-28	21.200	21.600	20.850	21.300	20.108	87,274
2022-04-27	21.400	21.400	20.300	21.050	19.872	623,403
2022-04-26	21.650	21.750	21.450	21.700	20.485	125,427
2022-04-25	21.950	21.950	21.550	21.600	20.391	163,941
2022-04-22	22.600	22.600	21.950	22.150	20.910	219,500
2022-04-21	23.600	23.600	22.550	22.600	21.335	193,341
2022-04-20	22.400	24.550	22.350	23.350	22.043	371,716
2022-04-19	22.000	22.350	22.000	22.350	21.099	91,200
2022-04-18	21.900	22.500	21.800	22.100	20.863	162,379
2022-04-15	23.250	23.250	21.700	21.900	20.674	632,620
2022-04-14	23.000	23.350	22.900	23.250	21.949	98,240
2022-04-13	23.050	23.200	22.700	22.900	21.618	146,179
2022-04-12	23.000	23.200	22.600	22.950	21.665	148,649
2022-04-11	23.400	23.400	22.600	23.050	21.760	258,283
2022-04-08	23.000	23.550	23.000	23.400	22.090	120,371
2022-04-07	23.900	23.900	22.400	23.150	21.854	377,477
2022-04-06	24.100	24.100	23.650	23.750	22.421	90,870
2022-04-01	23.850	24.400	23.850	24.100	22.751	104,057
2022-03-31	24.600	24.600	24.000	24.100	22.751	156,337
2022-03-30	24.400	25.050	24.100	24.750	23.365	315,692
2022-03-29	24.100	24.650	24.050	24.200	22.845	81,952
2022-03-28	24.300	24.300	23.800	24.050	22.704	218,012
2022-03-25	24.500	24.550	24.200	24.300	22.940	188,100
2022-03-24	24.800	24.900	24.200	24.400	23.034	215,520
2022-03-23	24.900	25.200	24.650	24.650	23.270	172,126
2022-03-22	24.900	24.900	24.550	24.850	23.459	160,146
2022-03-21	24.650	24.800	24.500	24.750	23.365	65,000
2022-03-18	24.550	24.750	24.300	24.600	23.223	123,021
2022-03-17	24.850	25.100	24.550	24.700	23.317	164,004
2022-03-16	24.850	25.600	24.300	24.500	23.129	205,001
2022-03-15	25.800	25.800	24.500	24.500	23.129	289,242
2022-03-14	25.000	25.950	24.850	25.650	24.214	306,052
2022-03-11	24.750	25.000	24.250	24.600	23.223	122,056
2022-03-10	25.200	26.150	24.900	24.950	23.553	215,206
2022-03-09	25.000	25.500	24.500	24.950	23.553	131,539
2022-03-08	25.050	25.300	24.000	24.500	23.129	137,036
2022-03-07	26.450	26.450	24.600	25.050	23.648	394,128
2022-03-04	26.500	26.700	26.100	26.400	24.922	167,003
2022-03-03	26.500	26.800	26.000	26.350	24.875	271,267
2022-03-02	26.450	27.350	26.150	26.200	24.733	1,161,649
2022-03-01	24.700	26.800	24.700	26.800	25.300	962,075
2022-02-25	24.700	24.900	24.200	24.400	23.034	108,250

← NewerPage 19 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.