Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	141.00	141.50	141.00	141.50	121.57	6,000
2023-08-04	141.50	142.00	141.00	142.00	122.00	22,000
2023-08-02	142.00	142.00	141.00	141.50	121.57	17,000
2023-08-01	141.50	142.00	141.00	142.00	122.00	18,000
2023-07-31	142.00	143.00	141.50	142.00	122.00	14,000
2023-07-28	141.50	142.50	141.50	142.00	122.00	13,000
2023-07-27	141.50	142.00	141.50	142.00	122.00	7,000
2023-07-26	142.00	142.00	141.00	141.50	121.57	28,000
2023-07-25	143.00	143.00	141.50	141.50	121.57	15,000
2023-07-24	141.50	142.00	141.00	141.50	121.57	17,000
2023-07-21	141.50	141.50	141.50	141.50	121.57	16,000
2023-07-20	142.00	142.00	141.50	141.50	121.57	14,000
2023-07-19	141.50	142.00	141.50	141.50	121.57	22,000
2023-07-18	143.00	143.00	141.50	141.50	121.57	8,000
2023-07-17	143.00	143.00	142.00	142.00	122.00	25,000
2023-07-14	142.00	142.50	142.00	142.50	122.43	13,000
2023-07-13	141.50	143.50	141.50	141.50	121.57	29,000
2023-07-12	144.00	144.00	141.50	141.50	121.57	34,000
2023-07-11	142.00	142.00	141.50	141.50	121.57	13,000
2023-07-10	142.00	142.00	141.50	141.50	121.57	15,000
2023-07-07	142.50	142.50	142.00	142.00	122.00	23,000
2023-07-06	142.00	143.50	142.00	143.50	123.29	7,000
2023-07-05	142.00	142.00	142.00	142.00	122.00	16,000
2023-07-04	142.50	142.50	142.00	142.00	122.00	21,000
2023-07-03	141.00	143.50	141.00	142.00	122.00	81,000
2023-06-30	147.00	147.50	146.00	147.00	120.28	69,000
2023-06-29	145.50	147.00	145.50	146.00	119.46	62,000
2023-06-28	146.00	146.50	145.50	145.50	119.05	24,000
2023-06-27	144.50	145.00	144.50	145.00	118.64	13,000
2023-06-26	144.50	145.00	144.50	145.00	118.64	18,000
2023-06-21	145.50	145.50	144.00	144.50	118.24	46,000
2023-06-20	145.00	145.50	145.00	145.50	119.05	12,000
2023-06-19	146.50	146.50	145.50	145.50	119.05	12,000
2023-06-16	146.00	146.00	145.00	146.00	119.46	40,000
2023-06-15	144.50	145.50	144.50	145.00	118.64	23,000
2023-06-14	144.50	145.00	143.50	144.50	118.24	18,000
2023-06-13	145.00	145.00	144.00	144.00	117.83	33,000
2023-06-12	144.00	145.00	144.00	144.00	117.83	22,000
2023-06-09	145.00	145.00	144.00	144.00	117.83	56,000
2023-06-08	145.50	146.00	145.00	145.00	118.64	20,000
2023-06-07	146.00	146.00	146.00	146.00	119.46	9,000
2023-06-06	145.50	146.00	145.50	146.00	119.46	10,000
2023-06-05	145.50	146.00	145.50	145.50	119.05	18,000
2023-06-02	145.00	146.00	145.00	145.00	118.64	13,000
2023-06-01	145.50	146.00	145.50	145.50	119.05	16,000
2023-05-31	145.50	146.00	145.50	145.50	119.05	9,000
2023-05-30	145.50	146.00	145.50	146.00	119.46	22,000
2023-05-29	145.00	146.00	144.50	145.50	119.05	24,000
2023-05-26	145.00	145.50	145.00	145.00	118.64	21,000
2023-05-25	145.00	145.50	144.50	145.00	118.64	18,000
2023-05-24	145.00	145.50	144.50	145.00	118.64	11,000
2023-05-23	144.50	145.00	144.50	145.00	118.64	9,000
2023-05-22	145.00	145.00	144.50	145.00	118.64	11,000
2023-05-19	145.00	145.50	144.50	145.00	118.64	30,000
2023-05-18	145.00	145.00	144.00	145.00	118.64	19,000
2023-05-17	145.00	145.00	144.00	144.00	117.83	10,000
2023-05-16	144.50	144.50	143.50	144.00	117.83	17,000
2023-05-15	144.00	144.00	143.50	143.50	117.42	19,000
2023-05-12	144.50	144.50	144.00	144.00	117.83	6,000
2023-05-11	144.50	145.00	144.50	144.50	118.24	12,000

← NewerPage 14 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.