HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan · Delayed Price · Currency is TWD 80.10
-3.00 (-3.61%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 82.20 | 82.40 | 78.80 | 80.10 | 80.10 | -3.61% | 11,880,733 |
| Aug 11, 2025 | 81.30 | 84.80 | 80.70 | 83.10 | 83.10 | 1.96% | 4,486,203 |
| Aug 8, 2025 | 81.80 | 83.40 | 81.30 | 81.50 | 81.50 | 0.12% | 2,439,614 |
| Aug 7, 2025 | 81.20 | 81.80 | 80.40 | 81.40 | 81.40 | 0.74% | 1,734,124 |
| Aug 6, 2025 | 80.80 | 81.80 | 80.60 | 80.80 | 80.80 | -0.37% | 1,815,211 |
| Aug 5, 2025 | 82.40 | 83.00 | 81.00 | 81.10 | 81.10 | -1.46% | 3,766,613 |
| Aug 4, 2025 | 81.00 | 83.90 | 79.70 | 82.30 | 82.30 | 1.48% | 5,162,669 |
| Aug 1, 2025 | 77.20 | 81.80 | 76.70 | 81.10 | 81.10 | 3.58% | 4,785,994 |
| Jul 31, 2025 | 80.00 | 80.40 | 78.20 | 78.30 | 78.30 | -1.63% | 2,773,402 |
| Jul 30, 2025 | 78.20 | 80.10 | 78.00 | 79.60 | 79.60 | 2.58% | 5,236,428 |
| Jul 29, 2025 | 79.40 | 79.40 | 77.60 | 77.60 | 77.60 | -1.90% | 3,005,704 |
| Jul 28, 2025 | 80.60 | 80.90 | 79.00 | 79.10 | 79.10 | -1.25% | 2,814,150 |
| Jul 25, 2025 | 81.30 | 81.50 | 80.10 | 80.10 | 80.10 | -0.87% | 2,568,770 |
| Jul 24, 2025 | 82.70 | 83.50 | 80.30 | 80.80 | 80.80 | -2.06% | 4,649,444 |
| Jul 23, 2025 | 85.10 | 86.30 | 81.80 | 82.50 | 82.50 | -1.08% | 5,962,013 |
| Jul 22, 2025 | 88.20 | 89.00 | 83.40 | 83.40 | 83.40 | -4.47% | 8,661,567 |
| Jul 21, 2025 | 87.60 | 88.30 | 86.50 | 87.30 | 87.30 | -0.11% | 4,502,693 |
| Jul 18, 2025 | 90.00 | 90.10 | 86.70 | 87.40 | 87.40 | -1.69% | 7,406,282 |
| Jul 17, 2025 | 89.50 | 90.50 | 88.30 | 88.90 | 88.90 | 0.68% | 10,195,179 |
| Jul 16, 2025 | 88.60 | 91.40 | 87.50 | 88.30 | 88.30 | -0.56% | 18,949,199 |
| Jul 15, 2025 | 82.80 | 90.00 | 82.80 | 88.80 | 88.80 | 8.42% | 31,231,565 |
| Jul 14, 2025 | 81.40 | 83.50 | 80.40 | 81.90 | 81.90 | 0.99% | 13,835,397 |
| Jul 11, 2025 | 76.90 | 82.40 | 76.90 | 81.10 | 81.10 | 6.29% | 12,847,244 |
| Jul 10, 2025 | 78.30 | 79.60 | 76.30 | 76.30 | 76.30 | -2.30% | 5,099,956 |
| Jul 9, 2025 | 75.20 | 78.50 | 74.40 | 78.10 | 78.10 | 3.86% | 5,055,470 |
| Jul 8, 2025 | 74.20 | 75.90 | 72.70 | 75.20 | 75.20 | 1.35% | 3,918,224 |
| Jul 7, 2025 | 71.60 | 76.50 | 71.50 | 74.20 | 74.20 | 2.91% | 7,605,371 |
| Jul 4, 2025 | 74.30 | 74.80 | 72.10 | 72.10 | 72.10 | -3.09% | 2,141,307 |
| Jul 3, 2025 | 75.10 | 75.50 | 74.20 | 74.40 | 74.40 | -0.13% | 1,324,754 |
| Jul 2, 2025 | 74.00 | 74.70 | 73.10 | 74.50 | 74.50 | 0.68% | 1,913,228 |
| Jul 1, 2025 | 75.50 | 76.80 | 74.00 | 74.00 | 74.00 | -3.01% | 2,952,073 |
| Jun 30, 2025 | 77.10 | 77.80 | 75.90 | 76.30 | 76.30 | -0.26% | 2,082,119 |
| Jun 27, 2025 | 74.90 | 78.50 | 74.70 | 76.50 | 76.50 | 3.24% | 5,002,221 |
| Jun 26, 2025 | 74.30 | 74.90 | 74.10 | 74.10 | 74.10 | -0.13% | 1,163,102 |
| Jun 25, 2025 | 76.00 | 76.20 | 74.20 | 74.20 | 74.20 | -0.93% | 1,713,498 |
| Jun 24, 2025 | 73.70 | 75.30 | 73.50 | 74.90 | 74.90 | 3.03% | 2,532,734 |
| Jun 23, 2025 | 73.30 | 73.70 | 71.90 | 72.70 | 72.70 | -3.96% | 3,624,772 |
| Jun 20, 2025 | 78.70 | 79.30 | 75.00 | 75.70 | 75.70 | -3.69% | 5,781,214 |
| Jun 19, 2025 | 81.30 | 82.60 | 78.60 | 78.60 | 78.60 | -2.72% | 7,578,089 |
| Jun 18, 2025 | 79.50 | 80.80 | 78.90 | 80.80 | 80.80 | 1.64% | 2,361,940 |
| Jun 17, 2025 | 79.20 | 80.40 | 78.60 | 79.50 | 79.50 | 0.89% | 2,536,080 |
| Jun 16, 2025 | 78.80 | 80.10 | 78.50 | 78.80 | 78.80 | -0.88% | 2,876,725 |
| Jun 13, 2025 | 82.50 | 82.60 | 79.50 | 79.50 | 79.50 | -3.99% | 3,626,630 |
| Jun 12, 2025 | 83.50 | 84.60 | 82.40 | 82.80 | 82.80 | -0.84% | 5,996,172 |
| Jun 11, 2025 | 83.30 | 84.30 | 82.70 | 83.50 | 83.50 | 2.83% | 11,008,743 |
| Jun 10, 2025 | 78.40 | 82.60 | 78.30 | 81.20 | 81.20 | 4.64% | 7,974,925 |
| Jun 9, 2025 | 78.70 | 79.00 | 77.40 | 77.60 | 77.60 | -0.39% | 2,974,966 |
| Jun 6, 2025 | 77.60 | 79.30 | 77.20 | 77.90 | 77.90 | - | 3,777,532 |
| Jun 5, 2025 | 80.30 | 81.00 | 77.90 | 77.90 | 77.90 | -2.87% | 3,760,584 |
| Jun 4, 2025 | 80.70 | 82.00 | 80.20 | 80.20 | 80.20 | 0.38% | 4,353,392 |