HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan · Delayed Price · Currency is TWD 81.90
+5.90 (7.76%)
Sep 5, 2025, 1:30 PM CST
TPEX:4303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 77.50 | 83.00 | 76.70 | 81.90 | 81.90 | 7.76% | 25,766,671 |
| 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 |
| Jul 30, 2025 | 65.17 | 66.75 | 65.00 | 66.33 | 65.53 | 2.57% | 7,509,732 |
| Jul 29, 2025 | 66.17 | 66.17 | 64.67 | 64.67 | 64.67 | -1.90% | 3,606,845 |
| Jul 28, 2025 | 67.17 | 67.42 | 65.83 | 65.92 | 65.92 | -1.24% | 3,376,980 |
| Jul 25, 2025 | 67.75 | 67.92 | 66.75 | 66.75 | 66.75 | -0.86% | 3,082,524 |
| Jul 24, 2025 | 68.92 | 69.58 | 66.92 | 67.33 | 67.33 | -2.07% | 5,579,333 |
| Jul 23, 2025 | 70.92 | 71.92 | 68.17 | 68.75 | 68.75 | -1.08% | 7,154,416 |
| Jul 22, 2025 | 73.50 | 74.17 | 69.50 | 69.50 | 69.50 | -4.47% | 10,393,880 |
| Jul 21, 2025 | 73.00 | 73.58 | 72.08 | 72.75 | 72.75 | -0.11% | 5,403,232 |
| Jul 18, 2025 | 75.00 | 75.08 | 72.25 | 72.83 | 72.83 | -1.69% | 8,887,538 |
| Jul 17, 2025 | 74.58 | 75.42 | 73.58 | 74.08 | 74.08 | 0.68% | 12,234,214 |
| Jul 16, 2025 | 73.83 | 76.17 | 72.92 | 73.58 | 73.58 | -0.57% | 22,739,038 |
| Jul 15, 2025 | 69.00 | 75.00 | 69.00 | 74.00 | 74.00 | 8.42% | 37,477,878 |
| Jul 14, 2025 | 67.83 | 69.58 | 67.00 | 68.25 | 68.25 | 0.99% | 16,602,476 |
| Jul 11, 2025 | 64.08 | 68.67 | 64.08 | 67.58 | 67.58 | 6.29% | 15,416,692 |
| Jul 10, 2025 | 65.25 | 66.33 | 63.58 | 63.58 | 63.58 | -2.30% | 6,119,947 |
| Jul 9, 2025 | 62.67 | 65.42 | 62.00 | 65.08 | 65.08 | 3.85% | 6,066,564 |
| Jul 8, 2025 | 61.83 | 63.25 | 60.58 | 62.67 | 62.67 | 1.36% | 4,701,869 |
| Jul 7, 2025 | 59.67 | 63.75 | 59.58 | 61.83 | 61.83 | 2.91% | 9,126,445 |
| Jul 4, 2025 | 61.92 | 62.33 | 60.08 | 60.08 | 60.08 | -3.10% | 2,569,568 |
| Jul 3, 2025 | 62.58 | 62.92 | 61.83 | 62.00 | 62.00 | -0.13% | 1,589,705 |
| Jul 2, 2025 | 61.67 | 62.25 | 60.92 | 62.08 | 62.08 | 0.66% | 2,295,874 |
| Jul 1, 2025 | 62.92 | 64.00 | 61.67 | 61.67 | 61.67 | -3.00% | 3,542,488 |
| Jun 30, 2025 | 64.25 | 64.83 | 63.25 | 63.58 | 63.58 | -0.27% | 2,498,543 |