Hsin-Li Chemical Industrial Corp.(TW:4303)
NT$28.05+1.05 (+3.89%)
TW:4303
Hsin-Li Chemical Industrial Corp. historical prices
NT$28.05
At close:+1.05 (+3.89%)
Hsin-Li Chemical Industrial Corp. (4303) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.25 | 28.50 | 26.70 | 28.05 | 28.05 | +3.89% | 625,669 | 0.61 |
| Nov 10, 2026 | 27.65 | 27.70 | 26.55 | 27.00 | 27.00 | +2.27% | 337,569 | 0.32 |
| Nov 09, 2026 | 26.70 | 27.80 | 26.60 | 27.00 | 27.00 | +2.27% | 624,568 | 0.59 |
| Nov 06, 2026 | 24.90 | 26.55 | 24.90 | 26.40 | 26.40 | -4.00% | 1,132,899 | 1.08 |
| Nov 05, 2026 | 28.80 | 29.10 | 27.25 | 27.50 | 27.50 | -4.51% | 612,336 | 0.59 |
| Nov 04, 2026 | 28.85 | 29.10 | 27.60 | 28.80 | 28.80 | +0.17% | 656,460 | 0.63 |
| Nov 03, 2026 | 29.85 | 29.95 | 28.60 | 28.75 | 28.75 | -4.49% | 508,439 | 0.49 |
| Nov 02, 2026 | 29.20 | 30.35 | 29.20 | 30.10 | 30.10 | +1.18% | 301,043 | 0.29 |
| Oct 30, 2026 | 30.00 | 30.05 | 29.20 | 29.75 | 29.75 | -1.98% | 512,525 | 0.49 |
| Oct 29, 2026 | 30.95 | 30.95 | 30.30 | 30.35 | 30.35 | -1.78% | 393,003 | 0.37 |
| Oct 28, 2026 | 30.85 | 31.45 | 30.85 | 30.90 | 30.90 | +1.15% | 336,216 | 0.32 |
| Oct 27, 2026 | 30.10 | 30.65 | 30.00 | 30.55 | 30.55 | +1.83% | 383,816 | 0.36 |
| Oct 26, 2026 | 30.00 | 31.10 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.00 | 31.10 | 30.00 | 30.00 | 30.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 30.95 | 31.10 | 30.00 | 30.00 | 30.00 | -2.91% | 457,917 | 0.42 |
| Oct 21, 2026 | 31.05 | 31.15 | 30.75 | 30.90 | 30.90 | +1.15% | 401,328 | 0.37 |
| Oct 20, 2026 | 31.55 | 31.65 | 30.55 | 30.55 | 30.55 | -2.71% | 783,936 | 0.73 |
| Oct 19, 2026 | 32.00 | 32.05 | 31.10 | 31.40 | 31.40 | -1.72% | 470,172 | 0.44 |
| Oct 16, 2026 | 31.50 | 32.40 | 31.50 | 31.95 | 31.95 | +2.08% | 571,584 | 0.53 |
| Oct 15, 2026 | 32.00 | 32.05 | 31.15 | 31.30 | 31.30 | -3.40% | 718,604 | 0.67 |
| Oct 14, 2026 | 32.00 | 32.60 | 31.95 | 32.40 | 32.40 | +1.89% | 454,927 | 0.42 |
| Oct 13, 2026 | 32.00 | 33.40 | 31.80 | 31.80 | 31.80 | -0.78% | 1,148,382 | 1.06 |
| Oct 12, 2026 | 31.60 | 32.10 | 31.40 | 32.05 | 32.05 | +1.26% | 469,781 | 0.43 |
| Oct 09, 2026 | 31.65 | 32.90 | 31.20 | 31.65 | 31.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 31.60 | 32.90 | 31.20 | 31.65 | 31.65 | +0.96% | 1,199,597 | 1.10 |
| Oct 07, 2026 | 31.15 | 31.75 | 31.15 | 31.35 | 31.35 | +0.48% | 429,936 | 0.40 |
| Oct 06, 2026 | 32.15 | 32.15 | 31.20 | 31.20 | 31.20 | -2.50% | 977,644 | 0.91 |
| Oct 05, 2026 | 33.35 | 33.35 | 32.00 | 32.00 | 32.00 | -4.05% | 1,166,808 | 1.10 |
| Oct 02, 2026 | 33.40 | 33.45 | 33.05 | 33.35 | 33.35 | 0.00% | 461,254 | 0.43 |
| Oct 01, 2026 | 33.55 | 34.10 | 33.35 | 33.35 | 33.35 | -0.30% | 865,817 | 0.81 |
| Sep 30, 2026 | 33.55 | 33.60 | 33.20 | 33.45 | 33.45 | +0.15% | 690,630 | 0.62 |
| Sep 29, 2026 | 34.50 | 34.50 | 33.05 | 33.40 | 33.40 | -1.91% | 826,647 | 0.75 |
| Sep 28, 2026 | 34.05 | 34.45 | 33.65 | 34.05 | 34.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 34.05 | 34.45 | 33.65 | 34.05 | 34.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 34.25 | 34.45 | 33.65 | 34.05 | 34.05 | -1.73% | 1,207,046 | 1.09 |
| Sep 23, 2026 | 34.65 | 35.10 | 34.45 | 34.65 | 34.65 | 0.00% | 409,788 | 0.36 |
| Sep 22, 2026 | 35.10 | 35.20 | 34.65 | 34.65 | 34.65 | -1.56% | 561,101 | 0.50 |
| Sep 21, 2026 | 35.75 | 35.90 | 35.20 | 35.20 | 35.20 | -1.40% | 464,232 | 0.41 |
| Sep 18, 2026 | 35.10 | 36.05 | 35.05 | 35.70 | 35.70 | +2.44% | 778,272 | 0.69 |
| Sep 17, 2026 | 34.90 | 35.05 | 34.75 | 34.85 | 34.85 | +0.14% | 444,982 | 0.40 |
| Sep 16, 2026 | 34.90 | 35.00 | 34.70 | 34.80 | 34.80 | -0.14% | 314,435 | 0.28 |
| Sep 15, 2026 | 35.25 | 35.40 | 34.85 | 34.85 | 34.85 | -2.52% | 425,680 | 0.38 |
| Sep 14, 2026 | 36.30 | 36.35 | 35.75 | 35.75 | 35.75 | -2.99% | 393,361 | 0.35 |
| Sep 11, 2026 | 36.45 | 37.30 | 36.15 | 36.85 | 36.85 | -0.14% | 933,229 | 0.84 |
| Sep 10, 2026 | 36.50 | 38.35 | 36.50 | 36.90 | 36.90 | +1.51% | 1,845,774 | 1.69 |
| Sep 09, 2026 | 36.00 | 36.80 | 35.05 | 36.35 | 36.35 | +1.96% | 984,300 | 0.91 |
| Sep 08, 2026 | 35.20 | 36.70 | 35.20 | 35.65 | 35.65 | +1.57% | 1,120,242 | 1.04 |
| Sep 07, 2026 | 34.80 | 35.95 | 34.25 | 35.10 | 35.10 | +1.15% | 952,507 | 0.88 |
| Sep 04, 2026 | 35.60 | 35.70 | 34.45 | 34.70 | 34.70 | -2.25% | 853,966 | 0.79 |
| Sep 03, 2026 | 36.30 | 36.65 | 35.50 | 35.50 | 35.50 | -2.20% | 1,142,774 | 1.06 |
