Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	144.00	146.00	144.00	144.50	118.24	31,000
2023-05-09	144.00	145.00	144.00	145.00	118.64	34,000
2023-05-08	145.00	145.00	144.00	144.50	118.24	37,000
2023-05-05	145.50	145.50	145.00	145.00	118.64	8,000
2023-05-04	146.00	146.50	145.50	145.50	119.05	46,000
2023-05-03	144.50	145.00	143.50	145.00	118.64	51,000
2023-05-02	144.00	144.50	144.00	144.50	118.24	38,000
2023-04-28	143.50	144.50	143.50	144.50	118.24	24,000
2023-04-27	142.00	143.50	142.00	143.50	117.42	21,000
2023-04-26	142.50	142.50	142.00	142.50	116.60	15,000
2023-04-25	142.50	142.50	142.00	142.50	116.60	27,000
2023-04-24	142.50	143.00	142.50	142.50	116.60	22,000
2023-04-21	143.50	143.50	142.00	142.50	116.60	66,000
2023-04-20	144.00	144.00	143.00	143.50	117.42	37,000
2023-04-19	144.50	145.00	144.00	144.00	117.83	27,000
2023-04-18	144.00	144.50	144.00	144.00	117.83	23,000
2023-04-17	143.00	144.00	143.00	144.00	117.83	50,000
2023-04-14	143.00	143.50	143.00	143.00	117.01	38,000
2023-04-13	142.50	143.00	142.00	142.50	116.60	44,000
2023-04-12	143.50	143.50	142.00	143.00	117.01	182,000
2023-04-11	146.00	146.50	144.50	144.50	118.24	36,000
2023-04-10	146.00	148.00	145.50	147.00	120.28	27,000
2023-04-07	145.00	146.00	145.00	146.00	119.46	4,000
2023-04-06	144.50	145.50	144.50	145.00	118.64	23,000
2023-03-31	144.00	145.00	144.00	144.50	118.24	11,000
2023-03-30	144.00	144.50	143.50	144.00	117.83	16,000
2023-03-29	144.50	145.50	144.00	144.50	118.24	34,000
2023-03-28	144.00	144.50	144.00	144.50	118.24	12,000
2023-03-27	144.00	144.50	144.00	144.50	118.24	23,000
2023-03-24	144.00	144.00	143.50	144.00	117.83	21,000
2023-03-23	144.00	144.00	143.50	143.50	117.42	8,000
2023-03-22	143.00	144.00	143.00	144.00	117.83	11,000
2023-03-21	143.00	143.50	143.00	143.50	117.42	28,000
2023-03-20	145.00	145.00	143.00	143.50	117.42	24,000
2023-03-17	142.50	145.50	142.50	145.50	119.05	14,000
2023-03-16	144.00	144.00	142.50	142.50	116.60	32,000
2023-03-15	144.00	144.00	143.50	144.00	117.83	4,000
2023-03-14	144.00	144.00	143.00	143.50	117.42	14,000
2023-03-13	144.00	144.00	144.00	144.00	117.83	11,000
2023-03-10	145.00	145.00	144.00	144.00	117.83	19,000
2023-03-09	144.00	145.00	144.00	145.00	118.64	9,000
2023-03-08	144.00	144.50	144.00	144.00	117.83	14,000
2023-03-07	145.00	145.50	144.00	144.50	118.24	34,000
2023-03-06	145.00	145.00	143.50	144.00	117.83	32,000
2023-03-03	145.00	145.00	143.50	144.50	118.24	54,000
2023-03-02	145.50	146.00	145.50	145.50	119.05	20,000
2023-03-01	145.50	146.00	145.00	146.00	119.46	17,000
2023-02-24	145.50	146.00	145.00	146.00	119.46	13,000
2023-02-23	146.50	147.00	145.50	145.50	119.05	17,000
2023-02-22	146.50	146.50	145.00	146.00	119.46	15,000
2023-02-21	145.50	151.50	145.00	146.50	119.87	36,000
2023-02-20	145.00	146.00	145.00	146.00	119.46	11,000
2023-02-17	146.00	146.00	145.00	145.00	118.64	12,000
2023-02-16	145.00	146.00	145.00	146.00	119.46	12,000
2023-02-15	145.50	145.50	145.00	145.00	118.64	19,000
2023-02-14	146.01	146.01	144.52	145.02	118.66	19,194
2023-02-13	144.03	145.02	144.03	145.02	118.66	10,102
2023-02-10	144.03	144.03	144.03	144.03	117.85	29,296
2023-02-09	145.51	145.51	144.03	144.52	118.25	10,102
2023-02-08	145.51	145.51	144.03	144.52	118.25	16,163

← NewerPage 15 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.