Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	132.00	132.00	131.00	132.00	113.41	29,000
2023-11-01	132.00	132.00	131.00	132.00	113.41	16,000
2023-10-31	132.00	133.00	131.50	132.00	113.41	26,000
2023-10-30	132.50	132.50	132.00	132.00	113.41	10,000
2023-10-27	133.50	134.50	133.00	134.50	115.56	27,000
2023-10-26	134.00	134.00	134.00	134.00	115.13	3,000
2023-10-25	133.50	135.00	133.50	134.00	115.13	14,000
2023-10-24	135.00	135.00	133.00	134.00	115.13	11,000
2023-10-23	134.00	134.00	132.50	133.50	114.70	14,000
2023-10-20	133.50	134.00	133.00	134.00	115.13	21,000
2023-10-19	134.00	134.00	133.50	134.00	115.13	8,000
2023-10-18	134.50	135.00	134.00	135.00	115.99	11,000
2023-10-17	134.50	135.50	134.00	134.00	115.13	25,000
2023-10-16	132.50	135.00	132.50	134.50	115.56	37,000
2023-10-13	136.50	136.50	133.00	134.50	115.56	220,000
2023-10-12	138.50	138.50	137.00	137.00	117.70	66,000
2023-10-11	138.00	138.50	137.50	138.00	118.56	11,000
2023-10-06	138.00	138.00	138.00	138.00	118.56	7,000
2023-10-05	138.00	139.00	137.50	138.00	118.56	29,000
2023-10-04	138.50	139.00	138.00	138.00	118.56	19,000
2023-10-03	138.50	139.00	138.50	138.50	118.99	14,000
2023-10-02	139.00	139.50	139.00	139.50	119.85	3,000
2023-09-28	139.00	139.00	139.00	139.00	119.42	6,000
2023-09-27	138.50	139.00	138.50	139.00	119.42	2,000
2023-09-26	138.50	138.50	138.50	138.50	118.99	3,000
2023-09-25	138.50	138.50	138.00	138.50	118.99	19,000
2023-09-22	139.00	139.00	139.00	139.00	119.42	4,000
2023-09-21	138.50	139.50	138.50	138.50	118.99	27,000
2023-09-20	138.50	139.50	138.50	139.00	119.42	22,000
2023-09-19	139.00	139.00	139.00	139.00	119.42	35,000
2023-09-18	140.00	140.00	139.50	139.50	119.85	3,000
2023-09-15	139.50	140.50	139.50	140.00	120.28	26,000
2023-09-14	140.00	140.00	139.50	139.50	119.85	8,000
2023-09-13	139.00	139.00	139.00	139.00	119.42	4,000
2023-09-12	139.00	139.00	139.00	139.00	119.42	2,000
2023-09-11	141.50	141.50	139.00	140.00	120.28	6,000
2023-09-08	138.50	139.00	138.50	139.00	119.42	3,000
2023-09-07	139.00	139.00	138.50	139.00	119.42	10,000
2023-09-06	140.00	140.50	140.00	140.00	120.28	6,000
2023-09-05	139.50	140.00	139.50	139.50	119.85	7,000
2023-09-04	139.00	140.00	139.00	140.00	120.28	8,000
2023-09-01	139.00	140.00	139.00	139.00	119.42	7,000
2023-08-31	138.50	139.50	138.50	139.00	119.42	12,000
2023-08-30	138.50	139.00	138.00	138.50	118.99	20,000
2023-08-29	139.00	139.00	138.00	138.00	118.56	14,000
2023-08-28	139.00	139.00	139.00	139.00	119.42	10,000
2023-08-25	139.00	139.00	139.00	139.00	119.42	3,000
2023-08-24	139.00	139.00	138.50	139.00	119.42	11,000
2023-08-23	138.50	139.50	138.00	139.50	119.85	16,000
2023-08-22	139.50	139.50	139.00	139.50	119.85	6,000
2023-08-21	139.50	139.50	138.50	139.50	119.85	18,000
2023-08-18	140.00	140.00	139.00	139.50	119.85	8,000
2023-08-17	139.50	140.00	139.00	140.00	120.28	10,000
2023-08-16	139.50	139.50	139.00	139.50	119.85	46,000
2023-08-15	140.50	140.50	139.50	140.00	120.28	15,000
2023-08-14	141.00	141.00	140.00	140.50	120.71	54,000
2023-08-11	141.00	141.00	141.00	141.00	121.14	10,000
2023-08-10	141.00	142.50	140.50	141.00	121.14	9,000
2023-08-09	141.00	141.50	141.00	141.50	121.57	19,000
2023-08-08	142.00	142.00	140.00	141.00	121.14	62,000

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.