HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan
· Delayed Price · Currency is TWD 50.60
-2.90 (-5.42%)
Mar 9, 2026, 1:30 PM CST
TPEX:4303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 56.60 | 56.60 | 55.60 | 55.90 | 55.90 | -0.18% | 517,932 |
| Feb 10, 2026 | 56.10 | 57.80 | 55.50 | 56.00 | 56.00 | 1.63% | 1,148,204 |
| Feb 9, 2026 | 57.30 | 57.50 | 55.10 | 55.10 | 55.10 | -2.65% | 1,073,414 |
| Feb 6, 2026 | 58.60 | 58.70 | 56.30 | 56.60 | 56.60 | -3.41% | 1,018,618 |
| Feb 5, 2026 | 58.40 | 60.70 | 58.30 | 58.60 | 58.60 | -0.34% | 1,297,346 |
| Feb 4, 2026 | 56.50 | 59.40 | 56.50 | 58.80 | 58.80 | 3.89% | 1,059,160 |
| Feb 3, 2026 | 57.10 | 57.20 | 56.30 | 56.60 | 56.60 | 0.35% | 439,728 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.30 | 56.40 | 56.40 | -2.76% | 783,709 |
| Jan 30, 2026 | 59.00 | 59.00 | 57.90 | 58.00 | 58.00 | -1.02% | 952,199 |
| Jan 29, 2026 | 60.10 | 60.10 | 58.60 | 58.60 | 58.60 | -2.33% | 953,358 |
| Jan 28, 2026 | 59.90 | 61.30 | 57.60 | 60.00 | 60.00 | 1.01% | 3,190,683 |
| Jan 27, 2026 | 60.60 | 60.80 | 59.40 | 59.40 | 59.40 | -1.16% | 743,925 |
| Jan 26, 2026 | 59.50 | 60.80 | 59.50 | 60.10 | 60.10 | 1.69% | 1,160,649 |
| Jan 23, 2026 | 60.30 | 60.40 | 59.10 | 59.10 | 59.10 | -0.84% | 861,789 |
| Jan 22, 2026 | 60.40 | 60.60 | 59.40 | 59.60 | 59.60 | -0.33% | 1,042,247 |
| Jan 21, 2026 | 60.60 | 60.60 | 59.80 | 59.80 | 59.80 | -1.32% | 992,554 |
| Jan 20, 2026 | 60.50 | 62.10 | 60.40 | 60.60 | 60.60 | 0.17% | 1,762,595 |
| Jan 19, 2026 | 60.30 | 61.20 | 60.30 | 60.50 | 60.50 | 0.50% | 923,707 |
| Jan 16, 2026 | 60.80 | 61.20 | 60.20 | 60.20 | 60.20 | -0.82% | 946,752 |
| Jan 15, 2026 | 61.30 | 61.50 | 60.60 | 60.70 | 60.70 | -0.33% | 861,018 |
| Jan 14, 2026 | 61.30 | 61.40 | 60.70 | 60.90 | 60.90 | 0.33% | 875,345 |
| Jan 13, 2026 | 61.90 | 62.10 | 60.60 | 60.70 | 60.70 | -0.98% | 1,180,096 |
| Jan 12, 2026 | 61.60 | 62.00 | 61.10 | 61.30 | 61.30 | -0.16% | 1,012,191 |
| Jan 9, 2026 | 63.00 | 63.20 | 60.40 | 61.40 | 61.40 | -1.76% | 1,412,236 |
| Jan 8, 2026 | 60.70 | 64.70 | 60.50 | 62.50 | 62.50 | 3.82% | 5,351,232 |
| Jan 7, 2026 | 59.90 | 60.40 | 59.40 | 60.20 | 60.20 | 1.18% | 754,890 |
| Jan 6, 2026 | 59.70 | 59.90 | 59.20 | 59.50 | 59.50 | 0.51% | 783,105 |
| Jan 5, 2026 | 61.20 | 61.20 | 59.00 | 59.20 | 59.20 | -2.63% | 1,526,817 |
| Jan 2, 2026 | 60.70 | 61.30 | 60.50 | 60.80 | 60.80 | 0.66% | 668,105 |
| Dec 31, 2025 | 60.80 | 61.10 | 60.20 | 60.40 | 60.40 | -0.66% | 745,271 |
| Dec 30, 2025 | 61.40 | 61.50 | 60.30 | 60.80 | 60.80 | -1.46% | 1,026,547 |
| Dec 29, 2025 | 62.60 | 63.20 | 61.70 | 61.70 | 61.70 | -1.28% | 841,230 |
| Dec 26, 2025 | 61.90 | 62.80 | 61.40 | 62.50 | 62.50 | 1.30% | 775,028 |
| Dec 24, 2025 | 60.00 | 62.20 | 60.00 | 61.70 | 61.70 | 0.33% | 856,108 |
| Dec 23, 2025 | 62.60 | 62.60 | 61.40 | 61.50 | 61.50 | -1.13% | 555,573 |
| Dec 22, 2025 | 62.60 | 62.90 | 62.20 | 62.20 | 62.20 | 0.32% | 599,714 |
| Dec 19, 2025 | 61.70 | 62.50 | 61.60 | 62.00 | 62.00 | 1.31% | 594,685 |
| Dec 18, 2025 | 61.80 | 61.80 | 61.00 | 61.20 | 61.20 | -0.97% | 628,972 |
| Dec 17, 2025 | 61.30 | 62.20 | 61.10 | 61.80 | 61.80 | 0.98% | 672,237 |
| Dec 16, 2025 | 62.10 | 62.10 | 60.00 | 61.20 | 61.20 | -1.45% | 1,327,106 |
| Dec 15, 2025 | 62.60 | 62.60 | 61.90 | 62.10 | 62.10 | -1.74% | 968,451 |
| Dec 12, 2025 | 64.90 | 64.90 | 63.00 | 63.20 | 63.20 | -1.71% | 1,032,919 |
| Dec 11, 2025 | 65.40 | 65.90 | 64.30 | 64.30 | 64.30 | 0.16% | 1,008,838 |
| Dec 10, 2025 | 66.00 | 66.00 | 64.20 | 64.20 | 64.20 | -2.28% | 1,155,682 |
| Dec 9, 2025 | 65.20 | 66.70 | 65.10 | 65.70 | 65.70 | 1.55% | 1,816,132 |
| Dec 8, 2025 | 64.90 | 65.50 | 64.20 | 64.70 | 64.70 | 0.62% | 730,682 |
| 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 |