HsinLi Chemical Industrial Corp. (TPEX:4303)
Taiwan
· Delayed Price · Currency is TWD 55.00
+1.80 (3.38%)
Apr 29, 2026, 10:20 AM CST
TPEX:4303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |