Hung Chou Fiber Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 5,000 |
| 2026-10-19 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 1,000 |
| 2026-10-16 | 9.320 | 9.420 | 9.320 | 9.420 | 9.420 | 4,000 |
| 2026-10-15 | 9.440 | 9.450 | 9.310 | 9.440 | 9.440 | 26,200 |
| 2026-10-14 | 9.330 | 9.440 | 9.310 | 9.440 | 9.440 | 4,000 |
| 2026-10-13 | 9.360 | 9.390 | 9.300 | 9.330 | 9.330 | 18,000 |
| 2026-10-12 | 9.150 | 9.400 | 9.150 | 9.390 | 9.390 | 22,000 |
| 2026-10-08 | 9.220 | 9.220 | 9.060 | 9.210 | 9.210 | 13,000 |
| 2026-10-07 | 9.350 | 9.350 | 9.160 | 9.300 | 9.300 | 16,901 |
| 2026-10-06 | 9.030 | 9.290 | 9.000 | 9.280 | 9.280 | 55,664 |
| 2026-10-05 | 9.220 | 9.230 | 9.080 | 9.100 | 9.100 | 18,000 |
| 2026-10-02 | 9.080 | 9.230 | 9.080 | 9.230 | 9.230 | 4,000 |
| 2026-10-01 | 9.290 | 9.290 | 9.200 | 9.250 | 9.250 | 8,720 |
| 2026-09-30 | 9.080 | 9.220 | 9.080 | 9.220 | 9.220 | 36,000 |
| 2026-09-29 | 9.190 | 9.450 | 9.070 | 9.080 | 9.080 | 56,000 |
| 2026-09-24 | 9.190 | 9.200 | 9.190 | 9.190 | 9.190 | 6,000 |
| 2026-09-23 | 9.500 | 9.500 | 9.250 | 9.250 | 9.250 | 21,015 |
| 2026-09-22 | 9.170 | 9.500 | 9.170 | 9.500 | 9.500 | 20,101 |
| 2026-09-21 | 9.200 | 9.280 | 9.180 | 9.180 | 9.180 | 11,000 |
| 2026-09-18 | 9.110 | 9.290 | 9.040 | 9.240 | 9.240 | 35,399 |
| 2026-09-17 | 9.220 | 9.220 | 9.210 | 9.210 | 9.210 | 8,090 |
| 2026-09-16 | 9.200 | 9.200 | 9.110 | 9.180 | 9.180 | 3,000 |
| 2026-09-15 | 9.200 | 9.220 | 9.200 | 9.220 | 9.220 | 2,000 |
| 2026-09-14 | 9.280 | 9.280 | 9.140 | 9.200 | 9.200 | 13,080 |
| 2026-09-11 | 9.200 | 9.280 | 9.180 | 9.280 | 9.280 | 28,362 |
| 2026-09-10 | 9.520 | 9.520 | 9.200 | 9.430 | 9.430 | 35,000 |
| 2026-09-09 | 9.650 | 9.650 | 9.400 | 9.520 | 9.520 | 4,000 |
| 2026-09-08 | 9.250 | 9.460 | 9.250 | 9.290 | 9.290 | 11,000 |
| 2026-09-07 | 9.330 | 9.330 | 9.060 | 9.290 | 9.290 | 14,000 |
| 2026-09-04 | 9.370 | 9.370 | 9.180 | 9.190 | 9.190 | 22,000 |
| 2026-09-03 | 9.110 | 9.200 | 9.080 | 9.080 | 9.080 | 29,883 |
| 2026-09-02 | 9.150 | 9.150 | 8.950 | 9.080 | 9.080 | 37,000 |
| 2026-09-01 | 9.170 | 9.410 | 9.170 | 9.240 | 9.240 | 23,412 |
| 2026-08-31 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 13,100 |
| 2026-08-28 | 9.320 | 9.330 | 9.180 | 9.310 | 9.310 | 13,872 |
| 2026-08-27 | 9.360 | 9.360 | 9.320 | 9.320 | 9.320 | 10,104 |
| 2026-08-26 | 9.300 | 9.480 | 9.250 | 9.410 | 9.410 | 28,060 |
| 2026-08-25 | 9.220 | 9.360 | 9.200 | 9.300 | 9.300 | 20,000 |
| 2026-08-24 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 1,000 |
| 2026-08-21 | 9.220 | 9.380 | 9.200 | 9.370 | 9.370 | 8,744 |
| 2026-08-20 | 9.240 | 9.340 | 9.200 | 9.320 | 9.320 | 59,319 |
| 2026-08-19 | 9.320 | 9.410 | 9.220 | 9.240 | 9.240 | 23,000 |
| 2026-08-18 | 9.260 | 9.320 | 9.260 | 9.320 | 9.320 | 11,867 |
| 2026-08-17 | 9.440 | 9.440 | 9.400 | 9.400 | 9.400 | 9,512 |
| 2026-08-14 | 9.370 | 9.440 | 9.370 | 9.440 | 9.440 | 10,060 |
| 2026-08-13 | 9.300 | 9.500 | 9.300 | 9.460 | 9.460 | 34,192 |
| 2026-08-12 | 9.230 | 9.450 | 9.230 | 9.310 | 9.310 | 14,662 |
| 2026-08-11 | 9.350 | 9.550 | 9.340 | 9.490 | 9.490 | 5,000 |
| 2026-08-10 | 9.690 | 9.690 | 9.400 | 9.400 | 9.400 | 10,000 |
| 2026-08-07 | 9.240 | 9.390 | 9.240 | 9.390 | 9.390 | 11,010 |
| 2026-08-06 | 9.200 | 9.330 | 9.200 | 9.270 | 9.270 | 38,920 |
| 2026-08-05 | 9.200 | 9.290 | 9.160 | 9.200 | 9.200 | 45,464 |
| 2026-08-04 | 9.270 | 9.330 | 8.900 | 9.240 | 9.240 | 290,000 |
| 2026-08-03 | 9.000 | 9.460 | 8.920 | 9.460 | 9.460 | 160,250 |
| 2026-07-31 | 9.550 | 9.780 | 9.500 | 9.550 | 9.550 | 28,560 |
| 2026-07-30 | 9.380 | 9.620 | 9.300 | 9.520 | 9.520 | 86,244 |
| 2026-07-29 | 9.920 | 10.050 | 9.100 | 9.380 | 9.380 | 92,162 |
| 2026-07-28 | 10.400 | 10.400 | 9.900 | 9.920 | 9.920 | 286,492 |
| 2026-07-27 | 10.000 | 11.300 | 10.000 | 11.000 | 11.000 | 1,021,848 |
| 2026-07-24 | 9.990 | 10.300 | 9.970 | 10.300 | 10.300 | 438,326 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.