HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan
· Delayed Price · Currency is TWD 64.30
-0.50 (-0.77%)
At close: Dec 5, 2025
TPEX:4303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.20 | 65.20 | 63.80 | 64.30 | 64.30 | -0.77% | 668,200 |
| Dec 4, 2025 | 64.50 | 65.40 | 64.50 | 64.80 | 64.80 | 0.62% | 623,361 |
| Dec 3, 2025 | 65.10 | 65.10 | 64.30 | 64.40 | 64.40 | - | 548,897 |
| Dec 2, 2025 | 65.20 | 65.70 | 64.40 | 64.40 | 64.40 | -0.92% | 854,527 |
| Dec 1, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | -1.96% | 748,125 |
| Nov 28, 2025 | 66.30 | 66.60 | 65.70 | 66.30 | 66.30 | 0.45% | 741,651 |
| Nov 27, 2025 | 67.20 | 67.30 | 65.70 | 66.00 | 66.00 | - | 1,376,024 |
| Nov 26, 2025 | 64.90 | 67.20 | 64.90 | 66.00 | 66.00 | 2.64% | 2,022,260 |
| Nov 25, 2025 | 65.30 | 65.30 | 64.10 | 64.30 | 64.30 | 0.16% | 1,082,483 |
| Nov 24, 2025 | 63.90 | 65.50 | 63.30 | 64.20 | 64.20 | 1.58% | 1,603,551 |
| Nov 21, 2025 | 66.10 | 66.40 | 62.70 | 63.20 | 63.20 | -5.11% | 2,442,382 |
| Nov 20, 2025 | 67.80 | 68.00 | 66.20 | 66.60 | 66.60 | 0.30% | 1,540,783 |
| Nov 19, 2025 | 69.40 | 69.90 | 66.20 | 66.40 | 66.40 | -3.35% | 2,148,275 |
| Nov 18, 2025 | 70.60 | 70.90 | 68.50 | 68.70 | 68.70 | -2.55% | 2,185,964 |
| Nov 17, 2025 | 71.30 | 71.90 | 70.40 | 70.50 | 70.50 | -0.14% | 1,500,868 |
| Nov 14, 2025 | 70.50 | 73.00 | 70.50 | 70.60 | 70.60 | -0.70% | 4,077,380 |
| Nov 13, 2025 | 72.30 | 72.30 | 71.00 | 71.10 | 71.10 | -0.70% | 2,379,435 |
| Nov 12, 2025 | 73.10 | 73.10 | 71.40 | 71.60 | 71.60 | -2.59% | 7,761,782 |
| Nov 11, 2025 | 73.30 | 73.50 | 70.40 | 73.50 | 73.50 | -1.34% | 6,553,335 |
| Nov 10, 2025 | 73.60 | 76.10 | 73.60 | 74.50 | 74.50 | 1.64% | 8,263,732 |
| Nov 7, 2025 | 72.90 | 74.10 | 71.80 | 73.30 | 73.30 | 0.27% | 2,013,359 |
| Nov 6, 2025 | 74.50 | 74.50 | 72.50 | 73.10 | 73.10 | -0.81% | 2,363,133 |
| Nov 5, 2025 | 70.40 | 74.50 | 70.00 | 73.70 | 73.70 | 4.24% | 5,513,212 |
| Nov 4, 2025 | 72.00 | 72.20 | 70.60 | 70.70 | 70.70 | -0.98% | 1,270,115 |
| Nov 3, 2025 | 72.00 | 72.40 | 71.30 | 71.40 | 71.40 | -0.83% | 1,278,761 |
| Oct 31, 2025 | 70.30 | 73.50 | 70.20 | 72.00 | 72.00 | 2.42% | 3,363,093 |
| Oct 30, 2025 | 71.20 | 71.50 | 70.00 | 70.30 | 70.30 | -1.26% | 2,191,540 |
| Oct 29, 2025 | 71.50 | 72.00 | 71.00 | 71.20 | 71.20 | -0.14% | 1,449,403 |
| Oct 28, 2025 | 71.90 | 73.50 | 71.20 | 71.30 | 71.30 | -0.83% | 2,917,831 |
| Oct 27, 2025 | 73.40 | 73.70 | 71.90 | 71.90 | 71.90 | -0.96% | 1,887,203 |
| Oct 23, 2025 | 73.50 | 73.70 | 72.50 | 72.60 | 72.60 | -1.22% | 1,964,780 |
| Oct 22, 2025 | 73.00 | 75.40 | 73.00 | 73.50 | 73.50 | 0.41% | 4,341,849 |
| Oct 21, 2025 | 74.20 | 74.50 | 73.00 | 73.20 | 73.20 | -0.95% | 2,540,523 |
| Oct 20, 2025 | 74.20 | 74.80 | 73.60 | 73.90 | 73.90 | 0.68% | 2,876,485 |
| Oct 17, 2025 | 73.60 | 75.50 | 73.00 | 73.40 | 73.40 | -0.68% | 4,924,945 |
| Oct 16, 2025 | 73.70 | 76.40 | 73.30 | 73.90 | 73.90 | 2.64% | 10,437,960 |
| Oct 15, 2025 | 78.50 | 78.70 | 72.00 | 72.00 | 72.00 | -5.51% | 15,651,900 |
| Oct 13, 2025 | 69.50 | 77.00 | 68.60 | 76.20 | 76.20 | 6.42% | 11,855,480 |
| 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 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% | 10,251,390 |
| Sep 5, 2025 | 77.50 | 83.00 | 76.70 | 81.90 | 81.90 | 7.76% | 25,788,780 |
| Sep 4, 2025 | 70.50 | 76.00 | 70.50 | 76.00 | 76.00 | 9.99% | 15,529,790 |
| 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% | 6,503,551 |
| Aug 27, 2025 | 69.58 | 70.42 | 68.75 | 68.75 | 67.92 | -0.60% | 4,145,394 |
| Aug 26, 2025 | 70.17 | 70.25 | 68.67 | 69.17 | 68.33 | -0.60% | 3,644,182 |
| Aug 25, 2025 | 69.67 | 71.25 | 68.92 | 69.58 | 68.75 | 1.09% | 7,500,513 |
| Aug 22, 2025 | 70.00 | 70.42 | 68.50 | 68.83 | 68.01 | -0.36% | 5,901,775 |
| Aug 21, 2025 | 67.92 | 70.83 | 67.92 | 69.08 | 68.25 | 2.73% | 8,874,090 |
| Aug 20, 2025 | 67.92 | 68.75 | 66.25 | 67.25 | 66.44 | 0.37% | 7,023,902 |
| Aug 19, 2025 | 67.83 | 68.50 | 66.17 | 67.00 | 66.19 | -0.86% | 3,568,378 |
| Aug 18, 2025 | 68.75 | 69.75 | 67.58 | 67.58 | 66.77 | -0.73% | 4,605,112 |
| Aug 15, 2025 | 67.17 | 68.75 | 66.33 | 68.08 | 67.26 | 1.24% | 4,639,615 |
| Aug 14, 2025 | 67.75 | 68.25 | 67.00 | 67.25 | 66.44 | 0.12% | 4,956,608 |
| Aug 13, 2025 | 66.83 | 72.00 | 66.58 | 67.17 | 66.36 | 0.62% | 20,728,680 |
| Aug 12, 2025 | 68.50 | 68.67 | 65.67 | 66.75 | 65.95 | -3.61% | 14,265,888 |
| Aug 11, 2025 | 67.75 | 70.67 | 67.25 | 69.25 | 68.42 | 1.96% | 5,383,443 |
| Aug 8, 2025 | 68.17 | 69.50 | 67.75 | 67.92 | 67.10 | 0.12% | 2,927,536 |
| Aug 7, 2025 | 67.67 | 68.17 | 67.00 | 67.83 | 67.02 | 0.74% | 2,080,948 |
| Aug 6, 2025 | 67.33 | 68.17 | 67.17 | 67.33 | 66.52 | -0.37% | 2,178,253 |
| Aug 5, 2025 | 68.67 | 69.17 | 67.50 | 67.58 | 66.77 | -1.46% | 4,519,935 |
| Aug 4, 2025 | 67.50 | 69.92 | 66.42 | 68.58 | 67.76 | 1.48% | 6,195,202 |
| Aug 1, 2025 | 64.33 | 68.17 | 63.92 | 67.58 | 66.77 | 3.58% | 5,743,192 |
| Jul 31, 2025 | 66.67 | 67.00 | 65.17 | 65.25 | 64.46 | -1.63% | 3,328,082 |
| Jul 30, 2025 | 65.17 | 66.75 | 65.00 | 66.33 | 65.54 | 2.58% | 6,283,713 |
| Jul 29, 2025 | 66.17 | 66.17 | 64.67 | 64.67 | 63.89 | -1.90% | 3,606,844 |
| Jul 28, 2025 | 67.17 | 67.42 | 65.83 | 65.92 | 65.12 | -1.25% | 3,376,980 |
| Jul 25, 2025 | 67.75 | 67.92 | 66.75 | 66.75 | 65.95 | -0.87% | 3,082,524 |
| Jul 24, 2025 | 68.92 | 69.58 | 66.92 | 67.33 | 66.52 | -2.06% | 5,579,332 |
| Jul 23, 2025 | 70.92 | 71.92 | 68.17 | 68.75 | 67.92 | -1.08% | 7,154,415 |
| Jul 22, 2025 | 73.50 | 74.17 | 69.50 | 69.50 | 68.66 | -4.47% | 10,393,880 |
| Jul 21, 2025 | 73.00 | 73.58 | 72.08 | 72.75 | 71.87 | -0.11% | 5,403,231 |
| Jul 18, 2025 | 75.00 | 75.08 | 72.25 | 72.83 | 71.96 | -1.69% | 8,887,538 |
| Jul 17, 2025 | 74.58 | 75.42 | 73.58 | 74.08 | 73.19 | 0.68% | 12,234,204 |
| Jul 16, 2025 | 73.83 | 76.17 | 72.92 | 73.58 | 72.70 | -0.56% | 22,739,028 |
| Jul 15, 2025 | 69.00 | 75.00 | 69.00 | 74.00 | 73.11 | 8.42% | 37,477,872 |
| Jul 14, 2025 | 67.83 | 69.58 | 67.00 | 68.25 | 67.43 | 0.99% | 16,602,468 |