HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan · Delayed Price · Currency is TWD 52.30
-0.50 (-0.95%)
May 8, 2026, 1:30 PM CST
TPEX:4303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 52.60 | 53.40 | 51.90 | 52.30 | 52.30 | -0.95% | 510,866 |
| May 7, 2026 | 52.70 | 53.10 | 52.20 | 52.80 | 52.80 | 0.96% | 660,197 |
| May 6, 2026 | 53.20 | 53.20 | 52.20 | 52.30 | 52.30 | -1.13% | 927,236 |
| May 5, 2026 | 53.30 | 53.60 | 52.90 | 52.90 | 52.90 | -0.56% | 504,704 |
| May 4, 2026 | 54.00 | 54.00 | 53.10 | 53.20 | 53.20 | -1.30% | 645,455 |
| Apr 30, 2026 | 55.00 | 55.40 | 53.70 | 53.90 | 53.90 | -0.74% | 795,292 |
| Apr 29, 2026 | 55.70 | 57.00 | 54.30 | 54.30 | 54.30 | 2.07% | 1,702,942 |
| Apr 27, 2026 | 53.80 | 53.80 | 52.80 | 53.20 | 53.20 | -1.12% | 806,319 |
| Apr 24, 2026 | 53.80 | 55.10 | 53.50 | 53.80 | 53.80 | 0.56% | 714,615 |
| Apr 23, 2026 | 55.10 | 55.20 | 52.40 | 53.50 | 53.50 | -1.83% | 1,135,005 |
| Apr 22, 2026 | 55.20 | 55.20 | 54.30 | 54.50 | 54.50 | -1.09% | 663,962 |
| Apr 21, 2026 | 55.80 | 55.90 | 54.60 | 55.10 | 55.10 | -0.54% | 805,884 |
| Apr 20, 2026 | 55.00 | 56.20 | 54.50 | 55.40 | 55.40 | 1.65% | 1,224,657 |
| Apr 17, 2026 | 55.00 | 55.50 | 54.20 | 54.50 | 54.50 | -0.73% | 738,953 |
| Apr 16, 2026 | 54.70 | 55.80 | 54.50 | 54.90 | 54.90 | 1.48% | 1,071,382 |
| Apr 15, 2026 | 54.00 | 54.40 | 53.90 | 54.10 | 54.10 | 0.56% | 444,520 |
| Apr 14, 2026 | 54.60 | 54.80 | 53.80 | 53.80 | 53.80 | -0.55% | 482,500 |
| Apr 13, 2026 | 53.70 | 54.50 | 53.70 | 54.10 | 54.10 | 0.93% | 431,950 |
| Apr 10, 2026 | 54.10 | 54.40 | 53.40 | 53.60 | 53.60 | -0.92% | 586,000 |
| Apr 9, 2026 | 55.00 | 55.30 | 54.00 | 54.10 | 54.10 | -1.64% | 550,424 |
| Apr 8, 2026 | 55.00 | 55.40 | 54.80 | 55.00 | 55.00 | 0.73% | 543,552 |
| Apr 7, 2026 | 54.30 | 55.10 | 54.10 | 54.60 | 54.60 | 0.92% | 422,659 |
| Apr 2, 2026 | 55.60 | 55.70 | 54.10 | 54.10 | 54.10 | -2.17% | 615,233 |
| Apr 1, 2026 | 56.20 | 56.50 | 55.10 | 55.30 | 55.30 | 0.91% | 465,991 |
| Mar 31, 2026 | 56.00 | 57.00 | 54.30 | 54.80 | 54.80 | -3.01% | 1,028,094 |
| Mar 30, 2026 | 55.00 | 58.10 | 55.00 | 56.50 | 56.50 | 0.89% | 1,702,982 |
| Mar 27, 2026 | 55.20 | 56.00 | 54.20 | 56.00 | 56.00 | 2.94% | 863,924 |
| Mar 26, 2026 | 55.20 | 55.60 | 54.10 | 54.40 | 54.40 | -0.91% | 638,373 |
| Mar 25, 2026 | 55.10 | 55.60 | 54.40 | 54.90 | 54.90 | 0.73% | 761,433 |
| Mar 24, 2026 | 56.20 | 56.20 | 53.50 | 54.50 | 54.50 | -1.09% | 708,504 |
| Mar 23, 2026 | 56.00 | 58.20 | 55.10 | 55.10 | 55.10 | -1.96% | 1,047,692 |
| Mar 20, 2026 | 57.50 | 57.80 | 56.20 | 56.20 | 56.20 | -1.58% | 721,649 |
| Mar 19, 2026 | 58.50 | 58.80 | 57.00 | 57.10 | 57.10 | -2.89% | 998,180 |
| Mar 18, 2026 | 60.30 | 60.60 | 58.70 | 58.80 | 58.80 | -2.00% | 906,848 |
| Mar 17, 2026 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | -0.33% | 1,085,805 |
| Mar 16, 2026 | 59.40 | 60.60 | 59.30 | 60.20 | 60.20 | 2.03% | 1,497,131 |
| Mar 13, 2026 | 58.10 | 59.90 | 58.10 | 59.00 | 59.00 | -1.17% | 1,060,217 |
| Mar 12, 2026 | 60.50 | 60.90 | 58.70 | 59.70 | 59.70 | 3.29% | 3,511,358 |
| Mar 11, 2026 | 56.20 | 58.50 | 55.50 | 57.80 | 57.80 | 3.96% | 2,699,232 |
| Mar 10, 2026 | 51.90 | 55.60 | 51.50 | 55.60 | 55.60 | 9.88% | 2,110,834 |
| Mar 9, 2026 | 52.00 | 52.00 | 50.10 | 50.60 | 50.60 | -5.42% | 1,325,387 |
| Mar 6, 2026 | 51.70 | 53.50 | 51.60 | 53.50 | 53.50 | 3.48% | 730,279 |
| Mar 5, 2026 | 52.60 | 53.30 | 51.50 | 51.70 | 51.70 | 0.78% | 716,792 |
| Mar 4, 2026 | 53.70 | 53.90 | 51.30 | 51.30 | 51.30 | -5.87% | 1,367,753 |
| Mar 3, 2026 | 56.00 | 56.30 | 54.20 | 54.50 | 54.50 | -2.33% | 1,031,936 |
| Mar 2, 2026 | 56.00 | 56.50 | 55.40 | 55.80 | 55.80 | -1.06% | 909,248 |
| Feb 26, 2026 | 57.10 | 57.10 | 56.00 | 56.40 | 56.40 | -0.70% | 699,161 |
| Feb 25, 2026 | 57.90 | 58.20 | 56.70 | 56.80 | 56.80 | -1.90% | 836,125 |
| Feb 24, 2026 | 58.10 | 58.30 | 57.40 | 57.90 | 57.90 | 0.52% | 757,160 |
| Feb 23, 2026 | 55.90 | 58.20 | 55.80 | 57.60 | 57.60 | 3.04% | 1,143,126 |