Hsin-Li Chemical Industrial Corp. 4303
TPEX · Taiwan · Process Industries
TWD 33.35-0.10 (-0.30%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 33.35 | -0.30% | TWD 33.55 | TWD 34.10 | TWD 33.35 | 834.73K |
| 2026-09-30 | TWD 33.45 | +0.15% | TWD 33.55 | TWD 33.60 | TWD 33.20 | 643.72K |
| 2026-09-29 | TWD 33.40 | -1.91% | TWD 34.50 | TWD 34.50 | TWD 33.05 | 775.31K |
| 2026-09-24 | TWD 34.05 | -1.73% | TWD 34.25 | TWD 34.45 | TWD 33.65 | 1.11M |
| 2026-09-23 | TWD 34.65 | 0.00% | TWD 34.65 | TWD 35.10 | TWD 34.45 | 404.24K |
| 2026-09-22 | TWD 34.65 | -1.56% | TWD 35.10 | TWD 35.20 | TWD 34.65 | 548.80K |
| 2026-09-21 | TWD 35.20 | -1.40% | TWD 35.75 | TWD 35.90 | TWD 35.20 | 454.36K |
| 2026-09-18 | TWD 35.70 | +2.44% | TWD 35.10 | TWD 36.05 | TWD 35.05 | 772.20K |
| 2026-09-17 | TWD 34.85 | +0.14% | TWD 34.90 | TWD 35.05 | TWD 34.75 | 439.80K |
| 2026-09-16 | TWD 34.80 | -0.14% | TWD 34.90 | TWD 35.00 | TWD 34.70 | 306.81K |
| 2026-09-15 | TWD 34.85 | -2.52% | TWD 35.25 | TWD 35.40 | TWD 34.85 | 415.20K |
| 2026-09-14 | TWD 35.75 | -2.99% | TWD 36.30 | TWD 36.35 | TWD 35.75 | 383.37K |
| 2026-09-11 | TWD 36.85 | -0.14% | TWD 36.45 | TWD 37.30 | TWD 36.15 | 924.61K |
| 2026-09-10 | TWD 36.90 | +1.51% | TWD 36.50 | TWD 38.35 | TWD 36.50 | 1.83M |
| 2026-09-09 | TWD 36.35 | +1.96% | TWD 36.00 | TWD 36.80 | TWD 35.05 | 972.40K |
| 2026-09-08 | TWD 35.65 | +1.57% | TWD 35.20 | TWD 36.70 | TWD 35.20 | 1.10M |
| 2026-09-07 | TWD 35.10 | +1.15% | TWD 34.80 | TWD 35.95 | TWD 34.25 | 938.40K |
| 2026-09-04 | TWD 34.70 | -2.25% | TWD 35.60 | TWD 35.70 | TWD 34.45 | 829.95K |
| 2026-09-03 | TWD 35.50 | -2.20% | TWD 36.30 | TWD 36.65 | TWD 35.50 | 1.12M |
| 2026-09-02 | TWD 36.30 | -3.33% | TWD 37.70 | TWD 37.70 | TWD 36.20 | 1.19M |
| 2026-09-01 | TWD 37.55 | -1.57% | TWD 37.80 | TWD 38.40 | TWD 37.40 | 1.25M |
| 2026-08-31 | TWD 38.15 | -2.18% | TWD 38.50 | TWD 38.50 | TWD 37.20 | 1.53M |
| 2026-08-28 | TWD 39.00 | -7.36% | TWD 43.95 | TWD 44.90 | TWD 39.00 | 6.43M |
| 2026-08-27 | TWD 42.10 | +7.95% | TWD 39.45 | TWD 42.10 | TWD 38.70 | 2.99M |
| 2026-08-26 | TWD 39.00 | +2.63% | TWD 38.07 | TWD 39.29 | TWD 37.86 | 5.56M |
| 2026-08-25 | TWD 38.00 | 0.00% | TWD 37.79 | TWD 38.57 | TWD 37.21 | 3.02M |
| 2026-08-24 | TWD 38.00 | +3.91% | TWD 38.21 | TWD 38.93 | TWD 37.36 | 4.10M |
| 2026-08-21 | TWD 36.57 | +2.40% | TWD 36.21 | TWD 36.71 | TWD 35.43 | 1.67M |
| 2026-08-20 | TWD 35.71 | +3.31% | TWD 34.89 | TWD 36.07 | TWD 34.79 | 2.27M |
| 2026-08-19 | TWD 34.57 | +0.83% | TWD 33.96 | TWD 35.14 | TWD 33.93 | 698.52K |
| 2026-08-18 | TWD 34.29 | -0.93% | TWD 34.61 | TWD 34.71 | TWD 34.14 | 635.03K |
| 2026-08-17 | TWD 34.61 | +2.76% | TWD 34.18 | TWD 34.71 | TWD 33.43 | 1.12M |
| 2026-08-14 | TWD 33.68 | -0.95% | TWD 34.71 | TWD 34.86 | TWD 33.64 | 859.73K |
| 2026-08-13 | TWD 34.00 | +1.28% | TWD 33.57 | TWD 34.64 | TWD 33.50 | 1.31M |
| 2026-08-12 | TWD 33.57 | +5.38% | TWD 32.43 | TWD 34.07 | TWD 32.32 | 1.88M |
| 2026-08-11 | TWD 31.86 | -0.89% | TWD 32.14 | TWD 32.36 | TWD 31.79 | 338.79K |
| 2026-08-10 | TWD 32.14 | -0.11% | TWD 32.36 | TWD 32.64 | TWD 32.00 | 507.38K |
| 2026-08-07 | TWD 32.18 | -0.33% | TWD 32.50 | TWD 32.57 | TWD 32.14 | 371.56K |
| 2026-08-06 | TWD 32.29 | +2.84% | TWD 31.68 | TWD 32.50 | TWD 31.32 | 827.78K |
| 2026-08-05 | TWD 31.39 | +0.11% | TWD 32.04 | TWD 32.21 | TWD 31.29 | 615.44K |
| 2026-08-04 | TWD 31.36 | +4.28% | TWD 30.32 | TWD 31.36 | TWD 30.14 | 469.10K |
| 2026-08-03 | TWD 30.07 | +1.81% | TWD 29.61 | TWD 30.07 | TWD 29.54 | 313.13K |
| 2026-07-31 | TWD 29.54 | +4.42% | TWD 28.61 | TWD 29.68 | TWD 28.61 | 593.52K |
| 2026-07-30 | TWD 28.29 | -1.98% | TWD 28.11 | TWD 29.04 | TWD 28.11 | 560.91K |
| 2026-07-29 | TWD 28.86 | -2.65% | TWD 28.93 | TWD 30.57 | TWD 28.14 | 1.41M |
| 2026-07-28 | TWD 29.64 | -5.03% | TWD 30.96 | TWD 30.96 | TWD 29.64 | 624.46K |
| 2026-07-27 | TWD 31.21 | +1.51% | TWD 30.82 | TWD 31.39 | TWD 30.54 | 299.67K |
| 2026-07-24 | TWD 30.75 | -1.49% | TWD 30.96 | TWD 31.25 | TWD 30.71 | 329.56K |
| 2026-07-23 | TWD 31.21 | -0.79% | TWD 32.07 | TWD 32.07 | TWD 31.14 | 362.02K |
| 2026-07-22 | TWD 31.46 | +0.46% | TWD 31.21 | TWD 31.75 | TWD 31.21 | 297.21K |
| 2026-07-21 | TWD 31.32 | +4.40% | TWD 30.46 | TWD 31.57 | TWD 30.46 | 635.96K |
| 2026-07-20 | TWD 30.00 | -0.71% | TWD 30.64 | TWD 30.89 | TWD 29.50 | 500.65K |
| 2026-07-17 | TWD 30.21 | -4.51% | TWD 31.25 | TWD 31.36 | TWD 30.14 | 1.31M |
| 2026-07-16 | TWD 31.64 | -2.85% | TWD 32.57 | TWD 32.61 | TWD 31.50 | 570.61K |
| 2026-07-15 | TWD 32.57 | +2.47% | TWD 32.14 | TWD 32.57 | TWD 31.86 | 482.82K |
| 2026-07-14 | TWD 31.79 | -2.41% | TWD 32.57 | TWD 32.57 | TWD 31.07 | 993.20K |
| 2026-07-13 | TWD 32.57 | 0.00% | TWD 32.61 | TWD 33.39 | TWD 32.50 | 663.91K |
| 2026-07-10 | TWD 32.57 | 0.00% | TWD 32.57 | TWD 32.57 | TWD 32.57 | 0 |
| 2026-07-09 | TWD 32.57 | +0.11% | TWD 32.54 | TWD 32.93 | TWD 32.36 | 428.69K |
| 2026-07-08 | TWD 32.54 | -0.65% | TWD 32.82 | TWD 33.00 | TWD 32.39 | 407.18K |
| 2026-07-07 | TWD 32.75 | -2.86% | TWD 34.07 | TWD 34.07 | TWD 32.71 | 711.06K |
| 2026-07-06 | TWD 33.71 | -1.36% | TWD 34.32 | TWD 34.64 | TWD 33.61 | 1.06M |
| 2026-07-03 | TWD 34.18 | +5.05% | TWD 32.64 | TWD 35.64 | TWD 32.50 | 2.92M |
| 2026-07-02 | TWD 32.54 | 0.00% | TWD 32.68 | TWD 32.68 | TWD 32.36 | 507.08K |
| 2026-07-01 | TWD 32.54 | -1.73% | TWD 33.32 | TWD 33.57 | TWD 32.54 | 460.75K |
| 2026-06-30 | TWD 33.11 | +2.54% | TWD 32.75 | TWD 33.21 | TWD 32.61 | 736.53K |
| 2026-06-29 | TWD 32.29 | +1.01% | TWD 32.11 | TWD 33.25 | TWD 32.11 | 657.16K |
| 2026-06-26 | TWD 31.96 | -3.76% | TWD 33.39 | TWD 33.39 | TWD 31.89 | 1.16M |
| 2026-06-25 | TWD 33.21 | -1.27% | TWD 33.68 | TWD 33.89 | TWD 33.21 | 523.94K |
| 2026-06-24 | TWD 33.64 | -0.21% | TWD 33.71 | TWD 33.89 | TWD 33.32 | 509.04K |
| 2026-06-23 | TWD 33.71 | -1.46% | TWD 34.46 | TWD 34.50 | TWD 33.54 | 657.16K |
| 2026-06-22 | TWD 34.21 | +0.84% | TWD 34.39 | TWD 34.39 | TWD 33.93 | 480.76K |
| 2026-06-18 | TWD 33.93 | +0.96% | TWD 33.71 | TWD 34.18 | TWD 33.68 | 582.82K |
| 2026-06-17 | TWD 33.61 | +0.53% | TWD 33.71 | TWD 33.71 | TWD 33.29 | 410.34K |
| 2026-06-16 | TWD 33.43 | -0.43% | TWD 33.86 | TWD 33.89 | TWD 33.36 | 396.62K |
| 2026-06-15 | TWD 33.57 | +0.64% | TWD 33.61 | TWD 34.00 | TWD 33.57 | 562.41K |
| 2026-06-12 | TWD 33.36 | +1.97% | TWD 33.25 | TWD 33.86 | TWD 33.25 | 551.65K |
| 2026-06-11 | TWD 32.71 | -0.76% | TWD 32.86 | TWD 33.50 | TWD 32.32 | 734.73K |
| 2026-06-10 | TWD 32.96 | -0.86% | TWD 33.04 | TWD 34.21 | TWD 32.96 | 1.02M |
| 2026-06-09 | TWD 33.25 | +0.54% | TWD 33.14 | TWD 33.79 | TWD 33.11 | 534.82K |
| 2026-06-08 | TWD 33.07 | -4.14% | TWD 31.07 | TWD 33.07 | TWD 31.07 | 1.17M |
| 2026-06-05 | TWD 34.50 | -1.43% | TWD 34.64 | TWD 34.89 | TWD 34.29 | 644.21K |
| 2026-06-04 | TWD 35.00 | +0.10% | TWD 35.04 | TWD 35.32 | TWD 34.50 | 766.78K |
| 2026-06-03 | TWD 34.96 | +2.62% | TWD 34.14 | TWD 35.11 | TWD 34.14 | 1.31M |
| 2026-06-02 | TWD 34.07 | -1.24% | TWD 34.86 | TWD 34.86 | TWD 33.82 | 891.90K |
| 2026-06-01 | TWD 34.50 | +2.88% | TWD 33.71 | TWD 34.75 | TWD 33.54 | 1.02M |
| 2026-05-29 | TWD 33.54 | -0.32% | TWD 33.71 | TWD 33.86 | TWD 33.50 | 998.59K |
| 2026-05-28 | TWD 33.64 | -0.53% | TWD 33.86 | TWD 34.29 | TWD 33.25 | 922.99K |
| 2026-05-27 | TWD 33.82 | -4.15% | TWD 35.32 | TWD 35.32 | TWD 33.79 | 1.48M |
| 2026-05-26 | TWD 35.29 | +0.20% | TWD 35.64 | TWD 35.93 | TWD 35.21 | 908.04K |