HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan · Delayed Price · Currency is TWD 71.60
+0.30 (0.42%)
Oct 9, 2025, 1:30 PM CST
TPEX:4303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 71.70 | 73.30 | 71.60 | 71.60 | 71.60 | 0.42% | 3,346,324 |
| Oct 8, 2025 | 70.60 | 71.80 | 70.10 | 71.30 | 71.30 | 1.13% | 1,756,432 |
| Oct 7, 2025 | 71.30 | 71.50 | 69.90 | 70.50 | 70.50 | -0.70% | 2,223,035 |
| Oct 3, 2025 | 71.20 | 72.50 | 70.50 | 71.00 | 71.00 | -0.84% | 3,876,788 |
| Oct 2, 2025 | 73.70 | 74.10 | 71.60 | 71.60 | 71.60 | -3.37% | 6,068,421 |
| Oct 1, 2025 | 74.80 | 75.00 | 72.30 | 74.10 | 74.10 | -1.33% | 4,758,168 |
| Sep 30, 2025 | 74.60 | 76.60 | 73.70 | 75.10 | 75.10 | 3.73% | 5,986,200 |
| Sep 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - | - |
| Sep 26, 2025 | 72.60 | 73.20 | 71.30 | 72.40 | 72.40 | -1.63% | 3,343,223 |
| Sep 25, 2025 | 73.20 | 76.20 | 73.20 | 73.60 | 73.60 | 1.80% | 6,579,972 |
| Sep 24, 2025 | 74.00 | 74.50 | 71.40 | 72.30 | 72.30 | -1.63% | 3,704,116 |
| Sep 23, 2025 | 73.80 | 76.00 | 73.50 | 73.50 | 73.50 | 0.14% | 4,832,843 |
| Sep 22, 2025 | 70.30 | 74.60 | 70.30 | 73.40 | 73.40 | 4.41% | 3,657,578 |
| Sep 19, 2025 | 72.80 | 72.90 | 70.30 | 70.30 | 70.30 | -2.90% | 2,373,964 |
| Sep 18, 2025 | 72.20 | 73.00 | 71.30 | 72.40 | 72.40 | 1.12% | 1,252,634 |
| Sep 17, 2025 | 70.90 | 72.40 | 70.80 | 71.60 | 71.60 | 0.42% | 1,402,362 |
| Sep 16, 2025 | 71.40 | 71.70 | 70.30 | 71.30 | 71.30 | 0.28% | 1,816,837 |
| Sep 15, 2025 | 73.30 | 73.70 | 71.00 | 71.10 | 71.10 | -2.87% | 2,903,368 |
| Sep 12, 2025 | 74.60 | 76.50 | 73.00 | 73.20 | 73.20 | -1.61% | 4,260,446 |
| Sep 11, 2025 | 77.10 | 77.60 | 74.40 | 74.40 | 74.40 | -2.75% | 3,704,102 |
| Sep 10, 2025 | 77.50 | 78.40 | 76.40 | 76.50 | 76.50 | -1.29% | 3,615,468 |
| Sep 9, 2025 | 80.80 | 81.30 | 77.30 | 77.50 | 77.50 | -3.25% | 6,186,864 |
| Sep 8, 2025 | 82.90 | 83.50 | 78.60 | 80.10 | 80.10 | -2.20% | 10,251,398 |
| Sep 5, 2025 | 77.50 | 83.00 | 76.70 | 81.90 | 81.90 | 7.76% | 25,788,789 |
| Sep 4, 2025 | 70.50 | 76.00 | 70.50 | 76.00 | 76.00 | 9.99% | 15,529,797 |
| Sep 3, 2025 | 66.20 | 70.90 | 65.50 | 69.10 | 69.10 | 5.18% | 7,510,876 |
| Sep 2, 2025 | 67.10 | 67.90 | 65.70 | 65.70 | 65.70 | -0.76% | 3,171,702 |
| Sep 1, 2025 | 67.50 | 68.20 | 64.80 | 66.20 | 66.20 | -2.36% | 4,959,691 |
| Aug 29, 2025 | 70.10 | 71.10 | 67.80 | 67.80 | 67.80 | -2.09% | 9,184,886 |
| Aug 28, 2025 | 69.33 | 70.25 | 68.50 | 69.25 | 68.42 | 0.73% | 7,754,143 |
| Aug 27, 2025 | 69.58 | 70.42 | 68.75 | 68.75 | 67.93 | -0.61% | 4,938,312 |
| Aug 26, 2025 | 70.17 | 70.25 | 68.67 | 69.17 | 68.33 | -0.59% | 4,346,549 |
| Aug 25, 2025 | 69.67 | 71.25 | 68.92 | 69.58 | 68.75 | 1.09% | 8,960,014 |
| Aug 22, 2025 | 70.00 | 70.42 | 68.50 | 68.83 | 68.01 | -0.36% | 7,041,025 |
| Aug 21, 2025 | 67.92 | 70.83 | 67.92 | 69.08 | 68.25 | 2.72% | 10,599,776 |
| Aug 20, 2025 | 67.92 | 68.75 | 66.25 | 67.25 | 66.44 | 0.37% | 8,389,027 |
| Aug 19, 2025 | 67.83 | 68.50 | 66.17 | 67.00 | 66.19 | -0.86% | 4,254,943 |
| Aug 18, 2025 | 68.75 | 69.75 | 67.58 | 67.58 | 66.77 | -0.73% | 5,489,180 |
| Aug 15, 2025 | 67.17 | 68.75 | 66.33 | 68.08 | 67.27 | 1.23% | 5,539,246 |
| Aug 14, 2025 | 67.75 | 68.25 | 67.00 | 67.25 | 66.44 | 0.12% | 5,896,955 |
| Aug 13, 2025 | 66.83 | 72.00 | 66.58 | 67.17 | 66.36 | 0.63% | 24,754,977 |
| Aug 12, 2025 | 68.50 | 68.67 | 65.67 | 66.75 | 65.95 | -3.61% | 17,034,499 |
| Aug 11, 2025 | 67.75 | 70.67 | 67.25 | 69.25 | 68.42 | 1.96% | 6,417,134 |
| Aug 8, 2025 | 68.17 | 69.50 | 67.75 | 67.92 | 67.10 | 0.13% | 3,496,699 |
| Aug 7, 2025 | 67.67 | 68.17 | 67.00 | 67.83 | 67.02 | 0.74% | 2,475,619 |
| Aug 6, 2025 | 67.33 | 68.17 | 67.17 | 67.33 | 66.53 | -0.37% | 2,597,083 |
| Aug 5, 2025 | 68.67 | 69.17 | 67.50 | 67.58 | 66.77 | -1.46% | 5,385,828 |
| Aug 4, 2025 | 67.50 | 69.92 | 66.42 | 68.58 | 67.76 | 1.48% | 7,382,602 |
| Aug 1, 2025 | 64.33 | 68.17 | 63.92 | 67.58 | 66.77 | 3.57% | 5,743,193 |
| Jul 31, 2025 | 66.67 | 67.00 | 65.17 | 65.25 | 64.47 | -1.63% | 3,965,112 |