Hsinli Chemical Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	25.550	25.600	24.250	24.250	22.893	226,144
2022-02-23	25.250	26.100	25.250	25.550	24.120	260,050
2022-02-22	25.150	25.900	24.900	25.350	23.931	284,308
2022-02-21	24.950	25.800	24.700	25.450	24.025	250,343
2022-02-18	23.900	25.100	23.850	24.950	23.553	268,265
2022-02-17	24.900	24.900	24.150	24.200	22.845	224,437
2022-02-16	25.150	25.200	24.650	24.850	23.459	63,081
2022-02-15	24.800	25.600	24.650	24.800	23.412	101,016
2022-02-14	25.250	25.250	24.650	24.650	23.270	198,431
2022-02-11	24.600	26.200	24.600	25.600	24.167	300,146
2022-02-10	24.850	24.850	24.500	24.600	23.223	71,035
2022-02-09	25.700	25.700	24.500	24.850	23.459	199,099
2022-02-08	25.300	26.300	25.200	25.450	24.025	300,150
2022-02-07	23.700	25.250	23.700	25.250	23.837	215,110
2022-01-26	23.400	23.950	23.000	23.350	22.043	331,545
2022-01-25	24.500	24.850	23.250	23.350	22.043	557,863
2022-01-24	25.000	25.500	24.000	24.700	23.317	442,555
2022-01-21	26.000	26.450	25.500	25.500	24.073	421,471
2022-01-20	27.400	27.400	26.000	26.050	24.592	676,515
2022-01-19	26.650	27.800	26.600	26.950	25.441	422,004
2022-01-18	27.000	28.350	26.850	26.900	25.394	656,414
2022-01-17	26.100	27.650	25.450	27.000	25.489	603,290
2022-01-14	26.650	26.650	25.800	25.800	24.356	503,717
2022-01-13	27.400	27.700	26.900	27.000	25.489	287,121
2022-01-12	28.950	28.950	27.100	27.100	25.583	967,712
2022-01-11	28.100	28.900	27.800	28.850	27.235	1,221,082
2022-01-10	28.000	28.450	27.400	28.100	26.527	1,249,950
2022-01-07	27.100	28.450	26.300	27.750	26.197	1,357,463
2022-01-06	25.950	27.350	25.750	26.550	25.064	656,001
2022-01-05	26.100	26.100	25.800	25.900	24.450	296,158
2022-01-04	26.550	26.550	26.100	26.100	24.639	291,005
2022-01-03	27.300	27.450	26.500	26.550	25.064	508,003
2021-12-30	26.500	27.300	26.250	27.150	25.630	455,239
2021-12-29	26.500	26.600	26.250	26.350	24.875	190,489
2021-12-28	26.900	26.900	26.500	26.500	25.017	223,311
2021-12-27	27.400	27.400	26.850	26.850	25.347	607,151
2021-12-24	26.400	27.650	26.250	27.400	25.866	943,832
2021-12-23	26.250	26.600	25.750	26.150	24.686	358,129
2021-12-22	26.400	26.500	25.900	26.000	24.545	261,154
2021-12-21	26.400	26.400	25.700	26.050	24.592	354,315
2021-12-20	26.350	26.650	26.000	26.150	24.686	329,572
2021-12-17	26.700	26.850	26.350	26.350	24.875	264,383
2021-12-16	27.150	27.200	26.450	26.750	25.253	333,263
2021-12-15	26.600	27.500	26.600	26.700	25.205	555,230
2021-12-14	26.850	27.350	25.700	26.850	25.347	1,252,711
2021-12-13	28.500	28.500	26.100	26.850	25.347	1,606,923
2021-12-10	28.700	29.400	28.400	28.500	26.905	651,459
2021-12-09	28.950	29.250	28.200	28.700	27.093	1,189,035
2021-12-08	30.450	30.450	28.150	29.000	27.377	3,075,218
2021-12-07	34.100	34.200	31.000	31.000	29.265	2,742,256
2021-12-06	32.900	34.700	32.800	34.400	32.474	5,538,214
2021-12-03	29.150	32.100	29.150	32.100	30.303	2,965,708
2021-12-02	29.250	29.450	28.600	29.200	27.565	562,235
2021-12-01	29.500	29.500	28.650	29.000	27.377	504,910
2021-11-30	28.800	29.350	28.400	28.750	27.141	1,022,007
2021-11-29	28.000	28.900	27.200	28.600	26.999	740,285
2021-11-26	29.400	29.400	28.600	28.650	27.046	706,401
2021-11-25	31.250	31.450	29.500	29.500	27.849	1,182,104
2021-11-24	28.650	30.000	28.500	30.000	28.321	1,495,662
2021-11-23	29.000	29.800	28.000	28.500	26.905	2,354,561

← NewerPage 20 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.