Hsinli Chemical Industrial historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	29.600	29.600	28.600	29.600	27.943	6,857,095
2021-11-19	26.950	26.950	26.950	26.950	25.441	612,146
2021-11-18	24.100	24.550	23.900	24.500	23.129	915,776
2021-11-17	24.000	24.150	23.450	24.150	22.798	698,102
2021-11-16	23.600	23.950	23.200	23.750	22.421	569,879
2021-11-15	24.600	24.600	23.750	23.950	22.609	592,891
2021-11-12	24.400	24.550	23.500	24.400	23.034	1,040,699
2021-11-11	23.950	24.450	22.400	24.400	23.034	1,648,770
2021-11-10	21.300	22.700	20.900	22.500	21.241	972,799
2021-11-09	20.600	21.000	20.500	20.900	19.730	522,534
2021-11-08	19.300	20.500	19.300	20.350	19.211	344,588
2021-11-05	18.850	19.600	18.850	19.100	18.031	132,114
2021-11-04	19.950	19.950	18.600	18.700	17.653	201,000
2021-11-03	18.700	18.800	18.600	18.750	17.700	213,000
2021-11-02	18.700	18.750	18.500	18.700	17.653	56,000
2021-11-01	18.800	18.800	18.450	18.550	17.512	40,085
2021-10-29	18.050	18.450	18.000	18.200	17.181	286,144
2021-10-28	18.950	18.950	18.300	18.350	17.323	22,000
2021-10-27	18.950	18.950	18.250	18.250	17.228	36,394
2021-10-26	19.050	19.150	18.950	18.950	17.889	121,386
2021-10-25	19.300	19.400	19.150	19.200	18.125	457,004
2021-10-22	19.200	19.550	19.200	19.300	18.220	348,010
2021-10-21	19.400	19.500	19.200	19.200	18.125	133,998
2021-10-20	19.700	19.750	18.650	19.400	18.314	166,360
2021-10-19	18.950	19.750	18.800	19.400	18.314	351,216
2021-10-18	17.500	19.000	17.500	18.950	17.889	167,028
2021-10-15	17.250	17.600	17.200	17.400	16.426	47,171
2021-10-14	17.150	17.300	17.100	17.100	16.143	404,100

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.