Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	143.53	145.02	143.53	145.02	113.42	25,255
2022-02-11	143.53	143.53	143.53	143.53	112.26	2,020
2022-02-10	142.54	143.53	142.54	143.53	112.26	7,071
2022-02-09	142.54	143.04	141.55	143.04	111.87	8,081
2022-02-08	141.55	142.54	141.55	142.54	111.48	8,081
2022-02-07	140.07	141.55	140.07	141.55	110.71	12,122
2022-01-26	140.07	140.07	139.57	140.07	109.55	23,235
2022-01-25	140.07	140.07	139.57	140.07	109.55	9,091
2022-01-24	140.56	141.06	139.57	141.06	110.32	23,235
2022-01-21	142.05	142.05	141.06	141.06	110.32	10,102
2022-01-20	141.06	141.55	140.56	141.55	110.71	24,245
2022-01-19	141.06	141.55	141.06	141.55	110.71	11,112
2022-01-18	141.55	142.54	141.55	141.55	110.71	7,071
2022-01-17	141.55	143.04	141.55	141.55	110.71	9,091
2022-01-14	142.05	143.53	141.55	141.55	110.71	25,255
2022-01-13	141.55	142.54	141.55	142.05	111.10	18,183
2022-01-12	143.53	143.53	141.06	141.55	110.71	22,224
2022-01-11	142.54	142.54	140.56	141.06	110.32	15,153
2022-01-10	141.06	142.05	141.06	142.05	111.10	13,132
2022-01-07	141.06	141.55	141.06	141.06	110.32	8,081
2022-01-06	142.54	143.04	141.06	141.55	110.71	57,582
2022-01-05	144.03	144.03	143.53	143.53	112.26	27,275
2022-01-04	145.02	145.02	144.03	144.03	112.64	25,255
2022-01-03	145.51	147.00	145.51	146.50	114.58	23,235
2021-12-30	143.53	146.50	143.53	145.51	113.81	25,255
2021-12-29	143.53	143.53	142.54	143.53	112.26	22,224
2021-12-28	142.54	144.52	142.54	143.53	112.26	21,214
2021-12-27	140.56	142.54	140.56	142.54	111.48	33,337
2021-12-24	139.57	140.07	139.57	139.57	109.16	9,091
2021-12-23	140.07	140.07	139.57	139.57	109.16	5,051
2021-12-22	140.07	140.07	139.57	140.07	109.55	11,112
2021-12-21	139.08	139.08	138.58	139.08	108.77	10,102
2021-12-20	139.57	139.57	138.58	139.08	108.77	12,122
2021-12-17	139.08	139.08	138.09	138.58	108.39	19,194
2021-12-16	138.58	138.58	138.09	138.58	108.39	15,153
2021-12-15	138.58	138.58	138.09	138.09	108.00	12,122
2021-12-14	138.58	138.58	138.09	138.09	108.00	8,081
2021-12-13	137.59	139.08	137.59	138.09	108.00	37,378
2021-12-10	137.59	138.09	137.59	138.09	108.00	6,061
2021-12-09	138.58	138.58	137.59	137.59	107.61	13,132
2021-12-08	137.59	138.09	137.59	138.09	108.00	3,030
2021-12-07	137.10	138.09	137.10	137.59	107.61	4,040
2021-12-06	137.59	138.58	137.59	137.59	107.61	12,122
2021-12-03	136.60	138.09	136.60	137.59	107.61	24,245
2021-12-02	138.09	138.09	137.59	137.59	107.61	11,112
2021-12-01	138.09	138.09	137.10	137.59	107.61	22,224
2021-11-30	138.09	138.09	138.09	138.09	108.00	10,102
2021-11-29	137.59	138.09	137.10	138.09	108.00	17,173
2021-11-26	138.58	138.58	138.09	138.09	108.00	19,194
2021-11-25	138.09	138.58	138.09	138.58	108.39	10,102
2021-11-24	137.59	138.09	137.59	138.09	108.00	4,040
2021-11-23	138.09	138.09	137.59	137.59	107.61	14,143
2021-11-22	137.10	138.09	137.10	138.09	108.00	30,306
2021-11-19	137.10	137.10	136.60	137.10	107.23	16,163
2021-11-18	137.10	137.59	137.10	137.59	107.61	20,204
2021-11-17	136.60	137.10	136.60	137.10	107.23	16,163
2021-11-16	137.59	137.59	136.11	136.11	106.45	18,183
2021-11-15	136.60	137.59	136.11	136.60	106.84	34,347
2021-11-12	137.10	137.59	136.60	136.60	106.84	22,224
2021-11-11	138.58	138.58	136.60	137.59	107.61	18,183

← NewerPage 20 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.