Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	137.59	138.09	137.59	137.59	112.58	4,040
2022-11-01	135.61	137.59	135.61	137.10	112.18	6,061
2022-10-31	135.61	136.60	135.61	136.60	111.77	8,081
2022-10-28	135.61	135.61	134.62	135.61	110.96	17,173
2022-10-27	135.61	136.11	135.61	135.61	110.96	5,051
2022-10-26	138.58	138.58	133.63	135.12	110.56	15,153
2022-10-25	137.59	137.59	134.13	135.12	110.56	29,296
2022-10-24	135.61	143.04	134.13	137.59	112.58	93,950
2022-10-21	143.04	143.04	134.62	135.61	110.96	153,553
2022-10-20	146.50	146.50	142.54	143.53	117.44	48,490
2022-10-19	146.50	147.00	146.01	147.00	120.28	16,163
2022-10-18	146.50	147.00	145.51	147.00	120.28	13,132
2022-10-17	146.50	147.00	145.51	146.01	119.47	25,255
2022-10-14	148.48	148.48	147.00	147.99	121.09	29,296
2022-10-13	149.47	149.47	147.00	147.99	121.09	48,490
2022-10-12	149.47	150.46	149.47	150.46	123.11	10,102
2022-10-11	150.96	150.96	148.48	149.97	122.71	22,224
2022-10-07	151.45	151.95	151.45	151.95	124.33	3,030
2022-10-06	152.44	153.43	151.45	151.45	123.92	4,040
2022-10-05	151.45	152.44	150.96	150.96	123.52	8,081
2022-10-04	149.47	151.95	149.47	151.95	124.33	8,081
2022-10-03	148.48	149.47	147.99	149.47	122.30	17,173
2022-09-30	149.47	149.47	147.99	148.48	121.49	28,286
2022-09-29	149.97	150.96	147.49	149.97	122.71	85,868
2022-09-28	153.43	153.43	147.99	149.97	122.71	109,103
2022-09-27	156.40	156.40	153.93	154.42	126.35	51,521
2022-09-26	158.38	158.38	155.91	156.40	127.97	36,367
2022-09-23	158.38	158.88	158.38	158.88	130.00	12,122
2022-09-22	158.38	159.37	158.38	158.38	129.59	15,153
2022-09-21	159.37	159.37	158.38	159.37	130.40	12,122
2022-09-20	158.88	159.37	158.88	158.88	130.00	18,183
2022-09-19	159.37	159.37	158.88	159.37	130.40	6,061
2022-09-16	158.88	160.36	158.88	160.36	131.21	9,091
2022-09-15	160.36	160.36	159.87	159.87	130.81	9,091
2022-09-14	159.37	159.37	158.38	159.37	130.40	9,091
2022-09-13	160.36	160.36	158.88	159.87	130.81	14,143
2022-09-12	160.86	160.86	159.87	160.36	131.21	16,163
2022-09-08	158.38	160.36	158.38	160.36	131.21	8,081
2022-09-07	160.86	160.86	158.38	158.88	130.00	44,449
2022-09-06	161.35	161.35	160.86	161.35	132.02	17,173
2022-09-05	161.85	162.84	160.86	161.35	132.02	29,296
2022-09-02	163.33	163.33	162.34	162.34	132.83	17,173
2022-09-01	160.86	162.84	160.86	161.85	132.43	17,173
2022-08-31	159.37	162.84	159.37	161.35	132.02	26,265
2022-08-30	158.38	159.37	158.38	159.37	130.40	20,204
2022-08-29	159.87	159.87	158.38	158.88	130.00	18,183
2022-08-26	159.37	160.36	159.37	159.87	130.81	13,132
2022-08-25	159.87	160.36	159.37	159.37	130.40	15,153
2022-08-24	160.36	160.36	158.88	160.36	131.21	23,235
2022-08-23	157.89	163.33	157.89	159.87	130.81	70,715
2022-08-22	156.40	157.39	156.40	157.39	128.78	8,081
2022-08-19	157.89	157.89	156.90	156.90	128.38	9,091
2022-08-18	157.89	158.38	156.90	157.39	128.78	32,327
2022-08-17	155.91	155.91	155.41	155.41	127.16	13,132
2022-08-16	154.42	155.41	153.93	155.41	127.16	21,214
2022-08-15	155.41	155.91	154.92	155.91	127.57	11,112
2022-08-12	154.92	155.41	154.92	154.92	126.76	18,183
2022-08-11	153.93	155.41	153.93	155.41	127.16	29,296
2022-08-10	154.92	154.92	154.42	154.92	126.76	16,163
2022-08-09	155.91	155.91	154.92	155.41	127.16	18,183

← NewerPage 17 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.