Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	148.98	148.98	147.00	148.98	116.52	20,204
2022-05-13	151.45	151.45	148.48	149.47	116.90	16,163
2022-05-12	152.44	152.44	146.50	151.45	118.45	63,643
2022-05-11	152.44	153.43	152.44	152.44	119.22	26,265
2022-05-10	154.42	154.92	151.45	151.95	118.84	111,124
2022-05-09	154.92	160.36	153.43	156.90	122.71	66,674
2022-05-06	150.46	156.40	150.46	155.41	121.55	107,083
2022-05-05	149.47	150.96	149.47	150.46	117.68	36,367
2022-05-04	148.48	148.48	148.48	148.48	116.13	11,112
2022-05-03	147.99	147.99	147.49	147.49	115.35	8,081
2022-04-29	148.48	148.48	148.48	148.48	116.13	6,061
2022-04-28	147.49	148.48	147.00	148.48	116.13	10,102
2022-04-27	147.00	147.00	146.01	147.00	114.97	20,204
2022-04-26	147.00	147.00	146.50	147.00	114.97	13,132
2022-04-25	148.48	148.98	147.49	147.99	115.74	28,286
2022-04-22	147.99	148.98	147.49	148.98	116.52	30,306
2022-04-21	147.49	147.99	147.00	147.99	115.74	16,163
2022-04-20	147.00	148.48	146.50	147.49	115.35	15,153
2022-04-19	149.47	149.47	145.02	147.49	115.35	27,275
2022-04-18	146.01	148.48	146.01	147.99	115.74	26,265
2022-04-15	145.51	146.01	145.51	146.01	114.19	5,051
2022-04-14	145.51	145.51	145.51	145.51	113.81	12,122
2022-04-13	145.51	146.01	145.02	145.02	113.42	9,091
2022-04-12	145.51	146.01	144.52	145.51	113.81	18,183
2022-04-11	145.02	145.51	145.02	145.51	113.81	17,173
2022-04-08	145.02	145.51	144.52	145.02	113.42	30,306
2022-04-07	145.02	145.02	145.02	145.02	113.42	6,061
2022-04-06	144.52	145.02	144.52	145.02	113.42	10,102
2022-04-01	145.51	146.01	145.02	145.02	113.42	14,143
2022-03-31	145.51	146.01	145.51	146.01	114.19	4,040
2022-03-30	146.50	146.50	145.02	145.02	113.42	13,132
2022-03-29	144.52	145.51	144.03	145.51	113.81	10,102
2022-03-28	146.01	146.01	143.53	145.02	113.42	46,470
2022-03-25	145.51	146.01	145.51	146.01	114.19	11,112
2022-03-24	145.02	145.51	145.02	145.02	113.42	15,153
2022-03-23	144.52	145.51	144.52	145.51	113.81	11,112
2022-03-22	144.52	144.52	144.52	144.52	113.03	8,081
2022-03-21	145.02	145.02	144.52	144.52	113.03	24,245
2022-03-18	144.03	145.02	143.53	145.02	113.42	39,398
2022-03-17	144.03	144.52	144.03	144.03	112.64	13,132
2022-03-16	144.52	144.52	143.53	144.03	112.64	15,153
2022-03-15	144.52	144.52	143.53	144.03	112.64	9,091
2022-03-14	145.02	145.02	143.53	144.52	113.03	21,214
2022-03-11	144.52	146.01	144.52	146.01	114.19	7,071
2022-03-10	145.02	148.48	145.02	145.02	113.42	28,286
2022-03-09	143.53	144.52	143.53	144.03	112.64	15,153
2022-03-08	143.53	143.53	143.04	143.53	112.26	21,214
2022-03-07	145.02	145.02	143.53	144.03	112.64	26,265
2022-03-04	144.03	145.02	144.03	145.02	113.42	11,112
2022-03-03	144.52	144.52	144.52	144.52	113.03	5,051
2022-03-02	144.03	144.52	144.03	144.52	113.03	11,112
2022-03-01	145.02	145.02	144.52	144.52	113.03	3,030
2022-02-25	144.03	144.52	144.03	144.52	113.03	11,112
2022-02-24	144.03	144.52	144.03	144.52	113.03	13,132
2022-02-23	144.03	145.02	144.03	145.02	113.42	19,194
2022-02-22	144.03	144.03	144.03	144.03	112.64	6,061
2022-02-21	143.53	144.52	143.53	144.52	113.03	8,081
2022-02-18	144.52	144.52	144.03	144.52	113.03	19,194
2022-02-17	144.52	145.51	144.03	145.51	113.81	17,173
2022-02-16	145.51	146.01	144.03	145.02	113.42	21,214

← NewerPage 19 of 21 · 1,217 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.