Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	143.53	144.52	143.53	144.03	117.85	33,337
2023-02-06	143.04	144.03	142.05	144.03	117.85	16,163
2023-02-03	143.04	143.53	142.54	143.04	117.04	13,132
2023-02-02	142.05	142.05	141.55	142.05	116.23	10,102
2023-02-01	141.55	142.05	141.06	142.05	116.23	16,163
2023-01-31	141.55	142.05	140.56	142.05	116.23	12,122
2023-01-30	141.06	141.55	140.56	141.55	115.82	25,255
2023-01-17	140.56	141.06	140.07	141.06	115.42	15,153
2023-01-16	139.57	140.56	139.57	140.56	115.01	11,112
2023-01-13	141.06	141.06	139.57	139.57	114.20	25,255
2023-01-12	140.56	141.06	140.07	141.06	115.42	11,112
2023-01-11	141.06	141.06	139.57	140.56	115.01	21,214
2023-01-10	141.06	141.55	140.07	140.56	115.01	32,327
2023-01-09	142.05	142.05	141.06	141.55	115.82	13,132
2023-01-06	141.55	141.55	141.06	141.06	115.42	9,091
2023-01-05	141.55	142.05	141.06	142.05	116.23	11,112
2023-01-04	141.55	142.54	141.06	141.06	115.42	15,153
2023-01-03	142.05	142.54	141.55	142.54	116.63	9,091
2022-12-30	142.54	142.54	142.05	142.54	116.63	3,030
2022-12-29	143.04	143.04	141.06	142.05	116.23	15,153
2022-12-28	143.04	144.03	142.54	143.04	117.04	9,091
2022-12-27	143.53	143.53	143.04	143.53	117.44	4,040
2022-12-26	144.52	144.52	143.53	143.53	117.44	13,132
2022-12-23	141.55	143.04	141.55	143.04	117.04	11,112
2022-12-22	140.56	140.56	140.56	140.56	115.01	0
2022-12-21	141.55	141.55	140.56	140.56	115.01	8,081
2022-12-20	141.55	141.55	139.08	140.07	114.61	26,265
2022-12-19	142.05	142.54	142.05	142.54	116.63	7,071
2022-12-16	143.04	143.04	142.54	142.54	116.63	2,020
2022-12-15	143.04	143.04	142.05	143.04	117.04	6,061
2022-12-14	142.54	143.04	142.54	143.04	117.04	9,091
2022-12-13	141.55	142.54	141.06	142.05	116.23	21,214
2022-12-12	141.55	141.55	141.55	141.55	115.82	1,010
2022-12-09	141.55	142.05	141.06	142.05	116.23	9,091
2022-12-08	140.56	141.06	140.07	141.06	115.42	11,112
2022-12-07	139.57	141.06	139.57	141.06	115.42	12,122
2022-12-06	140.56	140.56	139.57	140.56	115.01	11,112
2022-12-05	139.57	140.56	139.08	140.56	115.01	21,214
2022-12-02	141.06	141.55	140.56	141.55	115.82	11,112
2022-12-01	141.06	141.55	140.56	141.55	115.82	15,153
2022-11-30	140.07	140.56	140.07	140.56	115.01	3,030
2022-11-29	138.58	139.57	138.58	139.57	114.20	6,061
2022-11-28	139.57	140.56	139.57	140.07	114.61	6,061
2022-11-25	140.07	141.06	138.58	139.57	114.20	22,224
2022-11-24	140.56	140.56	138.58	140.07	114.61	25,255
2022-11-23	140.56	141.06	140.56	141.06	115.42	10,102
2022-11-22	141.06	141.06	140.07	140.56	115.01	6,061
2022-11-21	140.56	141.06	140.56	141.06	115.42	10,102
2022-11-18	139.57	140.56	139.08	140.07	114.61	9,091
2022-11-17	140.07	140.56	140.07	140.07	114.61	8,081
2022-11-16	139.57	140.07	138.58	140.07	114.61	8,081
2022-11-15	136.60	140.56	136.60	140.56	115.01	20,204
2022-11-14	136.60	137.59	136.60	137.10	112.18	13,132
2022-11-11	138.09	138.09	136.60	136.60	111.77	22,224
2022-11-10	137.59	138.09	136.11	138.09	112.99	19,194
2022-11-09	135.61	138.09	135.61	138.09	112.99	11,112
2022-11-08	134.62	135.61	134.62	135.61	110.96	7,071
2022-11-07	136.60	136.60	134.62	135.12	110.56	55,562
2022-11-04	137.10	137.59	137.10	137.59	112.58	9,091
2022-11-03	136.60	138.09	136.60	137.10	112.18	14,143

← NewerPage 16 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.