Hi-Clearance historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	142.00	145.00	142.00	143.00	129.02	20,389
2025-04-30	144.50	144.50	144.50	144.50	130.38	0
2025-04-29	141.50	144.50	141.50	144.50	130.38	30,001
2025-04-28	142.00	142.50	142.00	142.50	128.57	13,034
2025-04-25	142.00	142.00	141.50	141.50	127.67	13,050
2025-04-24	142.50	142.50	141.50	141.50	127.67	19,002
2025-04-23	142.00	142.00	142.00	142.00	128.12	6,121
2025-04-22	141.50	142.50	141.50	142.00	128.12	15,010
2025-04-21	142.50	142.50	141.00	141.50	127.67	24,079
2025-04-18	142.50	142.50	142.50	142.50	128.57	6,000
2025-04-17	142.00	142.50	142.00	142.00	128.12	21,074
2025-04-16	142.00	142.00	141.50	141.50	127.67	19,000
2025-04-15	142.50	142.50	141.50	141.50	127.67	12,043
2025-04-14	142.00	142.50	141.00	141.50	127.67	21,000
2025-04-11	139.00	141.50	139.00	140.50	126.77	38,023
2025-04-10	140.00	142.50	140.00	142.00	128.12	60,000
2025-04-09	140.00	140.50	136.00	136.00	122.71	75,004
2025-04-08	139.00	141.50	137.50	140.00	126.32	86,125
2025-04-07	130.00	138.50	130.00	137.50	124.06	159,171
2025-04-02	142.00	142.50	141.00	141.50	127.67	19,018
2025-04-01	141.50	142.00	141.00	141.00	127.22	12,133
2025-03-31	141.00	141.50	137.00	141.50	127.67	60,011
2025-03-28	143.00	143.00	142.50	142.50	128.57	12,094
2025-03-27	143.00	143.00	143.00	143.00	129.02	20,220
2025-03-26	143.00	143.00	143.00	143.00	129.02	0
2025-03-25	144.00	144.00	143.00	143.00	129.02	5,042
2025-03-24	143.50	144.50	143.00	143.50	129.47	29,130
2025-03-21	143.50	144.00	143.50	144.00	129.93	4,062
2025-03-20	144.00	144.50	144.00	144.00	129.93	11,001
2025-03-19	143.50	144.50	143.50	144.00	129.93	9,050
2025-03-18	144.00	144.00	143.00	143.50	129.47	9,290
2025-03-17	144.50	144.50	143.00	144.00	129.93	10,136
2025-03-14	144.00	144.00	143.50	143.50	129.47	8,022
2025-03-13	144.00	144.00	144.00	144.00	129.93	4,000
2025-03-12	144.50	144.50	144.00	144.00	129.93	5,008
2025-03-11	143.00	144.00	143.00	144.00	129.93	44,023
2025-03-10	144.50	144.50	144.00	144.50	130.38	10,352
2025-03-07	144.50	145.00	144.50	144.50	130.38	12,094
2025-03-06	144.00	144.50	143.50	144.50	130.38	10,000
2025-03-05	144.50	145.00	143.50	144.00	129.93	19,238
2025-03-04	144.50	145.00	144.00	144.50	130.38	22,002
2025-03-03	145.50	146.00	144.50	144.50	130.38	36,592
2025-02-27	145.00	146.00	145.00	146.00	131.73	27,050
2025-02-26	145.00	145.50	145.00	145.50	131.28	12,002
2025-02-25	145.00	145.50	145.00	145.00	130.83	16,009
2025-02-24	144.50	146.00	144.50	145.00	130.83	49,374
2025-02-21	145.00	145.00	144.50	144.50	130.38	13,389
2025-02-20	144.00	145.00	144.00	145.00	130.83	6,010
2025-02-19	145.00	145.00	145.00	145.00	130.83	1,075
2025-02-18	144.50	144.50	144.00	144.00	129.93	9,111
2025-02-17	144.00	144.00	144.00	144.00	129.93	3,260
2025-02-14	144.50	144.50	143.50	144.00	129.93	13,060
2025-02-13	144.00	145.00	144.00	145.00	130.83	18,003
2025-02-12	144.50	144.50	142.50	144.00	129.93	19,050
2025-02-11	145.00	145.00	144.50	144.50	130.38	22,509
2025-02-10	145.00	145.00	144.50	144.50	130.38	35,010
2025-02-07	144.00	144.00	143.50	144.00	129.93	18,162
2025-02-06	143.50	144.00	143.50	144.00	129.93	9,106
2025-02-05	142.00	143.50	142.00	143.00	129.02	17,042
2025-02-04	142.50	142.50	142.00	142.00	128.12	8,035

← NewerPage 7 of 21 · 1,219 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.