Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	155.41	156.40	154.42	155.91	127.57	38,388
2022-08-05	153.93	155.41	153.93	155.41	127.16	27,275
2022-08-04	152.94	153.43	152.44	153.43	125.54	31,316
2022-08-03	152.94	157.39	152.44	153.93	125.95	26,265
2022-08-02	152.44	153.93	152.44	153.93	125.95	14,143
2022-08-01	153.93	153.93	152.44	153.43	125.54	18,183
2022-07-29	153.93	154.42	152.94	153.43	125.54	9,091
2022-07-28	153.93	153.93	152.44	153.43	125.54	15,153
2022-07-27	152.94	153.93	152.94	153.93	125.95	11,112
2022-07-26	152.44	152.94	151.95	152.94	125.14	6,061
2022-07-25	152.44	153.43	152.44	153.43	125.54	7,071
2022-07-22	151.95	152.44	151.95	152.44	124.73	12,122
2022-07-21	152.44	152.44	150.96	151.45	123.92	18,183
2022-07-20	151.45	152.44	150.96	152.44	124.73	20,204
2022-07-19	150.96	151.95	149.97	150.96	123.52	48,490
2022-07-18	153.43	157.39	153.43	156.90	122.71	62,633
2022-07-15	151.95	152.94	151.95	152.94	119.61	22,224
2022-07-14	150.96	152.44	150.96	151.95	118.84	18,183
2022-07-13	151.95	152.44	149.97	150.96	118.06	23,235
2022-07-12	148.98	150.96	148.48	150.96	118.06	36,367
2022-07-11	152.44	152.44	150.46	151.45	118.45	38,388
2022-07-08	152.94	153.43	152.44	152.44	119.22	18,183
2022-07-07	153.43	153.43	151.45	152.44	119.22	27,275
2022-07-06	151.45	153.43	150.96	152.44	119.22	8,081
2022-07-05	149.97	152.94	149.47	152.94	119.61	39,398
2022-07-04	148.48	150.96	147.99	149.97	117.29	59,602
2022-07-01	152.44	152.44	147.99	148.48	116.13	157,594
2022-06-30	155.91	155.91	151.95	153.43	120.00	102,032
2022-06-29	155.41	155.91	154.42	155.41	121.55	49,500
2022-06-28	157.39	157.39	154.92	155.41	121.55	29,296
2022-06-27	156.90	157.39	154.42	156.40	122.32	63,643
2022-06-24	157.39	158.88	155.41	156.40	122.32	73,746
2022-06-23	157.39	159.87	156.90	157.39	123.10	52,531
2022-06-22	162.34	162.34	157.39	158.38	123.87	83,848
2022-06-21	153.43	163.33	151.45	162.34	126.97	175,778
2022-06-20	155.91	155.91	152.44	152.44	119.22	117,185
2022-06-17	159.37	159.37	154.42	154.92	121.16	263,667
2022-06-16	165.31	165.31	158.38	158.88	124.26	226,289
2022-06-15	164.32	168.78	161.35	161.35	126.19	291,953
2022-06-14	166.30	177.68	163.33	164.32	128.52	892,024
2022-06-13	189.07	189.07	162.34	166.80	130.45	1,899,213
2022-06-10	168.28	172.24	166.30	172.24	134.71	604,111
2022-06-09	157.39	157.89	156.90	156.90	122.71	25,255
2022-06-08	157.39	157.39	156.40	156.90	122.71	31,316
2022-06-07	153.93	156.40	153.93	156.40	122.32	36,367
2022-06-06	153.93	154.92	153.93	154.42	120.77	19,194
2022-06-02	153.93	154.42	153.43	153.93	120.39	14,143
2022-06-01	153.93	154.42	152.44	153.43	120.00	23,235
2022-05-31	154.42	154.42	152.44	153.93	120.39	16,163
2022-05-30	152.44	154.42	152.44	154.42	120.77	10,102
2022-05-27	153.43	153.43	153.43	153.43	120.00	3,030
2022-05-26	153.93	153.93	152.94	153.43	120.00	7,071
2022-05-25	153.43	154.42	153.43	154.42	120.77	8,081
2022-05-24	152.94	153.43	152.44	153.43	120.00	12,122
2022-05-23	153.43	154.42	150.96	152.44	119.22	23,235
2022-05-20	152.94	154.42	152.94	153.43	120.00	34,347
2022-05-19	150.46	154.42	150.46	152.44	119.22	64,654
2022-05-18	150.46	150.46	149.97	149.97	117.29	5,051
2022-05-17	149.97	155.91	149.97	150.46	117.68	27,275
2022-05-16	148.98	148.98	147.00	148.98	116.52	20,204

← NewerPage 18 of 21 · 1,216 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.