Hi-Clearance historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 139.00 | 139.50 | 138.50 | 138.50 | 124.96 | 14,000 |
| 2024-07-30 | 138.50 | 139.00 | 138.50 | 139.00 | 125.41 | 9,000 |
| 2024-07-29 | 140.00 | 140.00 | 138.50 | 138.50 | 124.96 | 26,000 |
| 2024-07-26 | 138.00 | 140.00 | 137.50 | 140.00 | 126.32 | 22,000 |
| 2024-07-23 | 138.00 | 139.00 | 138.00 | 138.00 | 124.51 | 20,000 |
| 2024-07-22 | 138.50 | 139.50 | 137.50 | 139.00 | 125.41 | 47,000 |
| 2024-07-19 | 139.00 | 139.00 | 138.00 | 138.00 | 124.51 | 32,000 |
| 2024-07-18 | 139.00 | 139.50 | 137.50 | 139.00 | 125.41 | 37,000 |
| 2024-07-17 | 140.00 | 140.50 | 139.00 | 139.00 | 125.41 | 39,000 |
| 2024-07-16 | 140.00 | 140.00 | 139.00 | 139.50 | 125.87 | 37,000 |
| 2024-07-15 | 140.00 | 141.00 | 140.00 | 140.00 | 126.32 | 53,000 |
| 2024-07-12 | 139.50 | 140.00 | 138.00 | 139.50 | 125.87 | 30,000 |
| 2024-07-11 | 139.00 | 140.00 | 138.50 | 139.00 | 125.41 | 43,000 |
| 2024-07-10 | 139.00 | 139.50 | 138.50 | 138.50 | 124.96 | 16,000 |
| 2024-07-09 | 139.00 | 140.00 | 138.50 | 138.50 | 124.96 | 41,000 |
| 2024-07-08 | 137.50 | 139.00 | 137.50 | 138.50 | 124.96 | 32,000 |
| 2024-07-05 | 137.50 | 138.00 | 137.50 | 137.50 | 124.06 | 30,000 |
| 2024-07-04 | 137.50 | 138.00 | 137.50 | 137.50 | 124.06 | 30,000 |
| 2024-07-03 | 138.50 | 138.50 | 138.00 | 138.00 | 124.51 | 24,000 |
| 2024-07-02 | 138.50 | 138.50 | 137.50 | 138.50 | 124.96 | 16,000 |
| 2024-07-01 | 137.50 | 139.00 | 137.50 | 138.50 | 124.96 | 33,000 |
| 2024-06-28 | 138.00 | 138.50 | 138.00 | 138.00 | 124.51 | 26,000 |
| 2024-06-27 | 138.00 | 138.50 | 137.50 | 138.00 | 124.51 | 22,000 |
| 2024-06-26 | 138.00 | 138.50 | 138.00 | 138.00 | 124.51 | 9,000 |
| 2024-06-25 | 138.00 | 138.50 | 138.00 | 138.00 | 124.51 | 24,000 |
| 2024-06-24 | 139.00 | 139.00 | 138.00 | 138.50 | 124.96 | 21,000 |
| 2024-06-21 | 138.00 | 138.50 | 138.00 | 138.00 | 124.51 | 21,000 |
| 2024-06-20 | 137.00 | 138.50 | 137.00 | 138.00 | 124.51 | 18,000 |
| 2024-06-19 | 138.00 | 139.00 | 136.50 | 137.00 | 123.61 | 116,000 |
| 2024-06-18 | 139.00 | 139.00 | 138.00 | 138.00 | 124.51 | 26,000 |
| 2024-06-17 | 139.50 | 139.50 | 137.50 | 138.00 | 124.51 | 78,000 |
| 2024-06-14 | 139.00 | 139.50 | 138.50 | 138.50 | 124.96 | 179,000 |
| 2024-06-13 | 145.00 | 147.00 | 145.00 | 146.50 | 125.87 | 272,000 |
| 2024-06-12 | 144.00 | 144.50 | 143.50 | 144.00 | 123.72 | 87,000 |
| 2024-06-11 | 144.00 | 144.00 | 143.00 | 144.00 | 123.72 | 74,000 |
| 2024-06-07 | 144.50 | 144.50 | 143.50 | 144.00 | 123.72 | 29,000 |
| 2024-06-06 | 143.50 | 144.00 | 143.00 | 144.00 | 123.72 | 48,000 |
| 2024-06-05 | 142.50 | 143.50 | 142.50 | 143.00 | 122.86 | 13,000 |
| 2024-06-04 | 142.50 | 144.00 | 142.50 | 142.50 | 122.43 | 27,000 |
| 2024-06-03 | 142.50 | 143.50 | 142.50 | 143.00 | 122.86 | 15,000 |
| 2024-05-31 | 143.00 | 143.00 | 142.00 | 142.00 | 122.00 | 28,000 |
| 2024-05-30 | 142.50 | 143.00 | 142.00 | 142.50 | 122.43 | 39,000 |
| 2024-05-29 | 142.50 | 143.00 | 142.00 | 142.00 | 122.00 | 26,000 |
| 2024-05-28 | 143.00 | 143.00 | 142.00 | 142.00 | 122.00 | 23,000 |
| 2024-05-27 | 142.50 | 143.50 | 141.50 | 142.00 | 122.00 | 37,000 |
| 2024-05-24 | 142.50 | 144.00 | 142.00 | 142.50 | 122.43 | 26,000 |
| 2024-05-23 | 142.50 | 144.00 | 142.50 | 143.50 | 123.29 | 10,000 |
| 2024-05-22 | 143.00 | 144.00 | 143.00 | 143.50 | 123.29 | 13,000 |
| 2024-05-21 | 142.50 | 144.00 | 142.50 | 143.00 | 122.86 | 13,000 |
| 2024-05-20 | 142.50 | 143.50 | 142.50 | 143.00 | 122.86 | 29,000 |
| 2024-05-17 | 143.00 | 143.50 | 142.50 | 143.00 | 122.86 | 38,000 |
| 2024-05-16 | 142.00 | 143.00 | 142.00 | 142.50 | 122.43 | 44,000 |
| 2024-05-15 | 142.50 | 143.00 | 142.00 | 142.00 | 122.00 | 42,000 |
| 2024-05-14 | 142.50 | 143.00 | 142.50 | 143.00 | 122.86 | 27,000 |
| 2024-05-13 | 142.50 | 142.50 | 141.50 | 142.00 | 122.00 | 36,000 |
| 2024-05-10 | 143.00 | 143.00 | 142.00 | 142.50 | 122.43 | 28,000 |
| 2024-05-09 | 145.50 | 145.50 | 142.00 | 143.00 | 122.86 | 77,000 |
| 2024-05-08 | 140.50 | 141.00 | 140.00 | 140.00 | 120.28 | 30,000 |
| 2024-05-07 | 141.00 | 141.50 | 140.00 | 141.00 | 121.14 | 12,000 |
| 2024-05-06 | 141.00 | 141.00 | 140.50 | 141.00 | 121.14 | 18,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 7.0000 TWD |
| 2025-06-23 | 7.0000 TWD |
| 2024-06-14 | 7.0000 TWD |
| 2023-07-03 | 7.0000 TWD |
| 2022-07-19 | 6.9292 TWD |
| 2021-08-02 | 6.7023 TWD |
| 2020-07-13 | 5.9383 TWD |
| 2019-07-29 | 5.9393 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.