Hung Chou Fiber Ind Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	10.350	10.350	10.000	10.000	10.000	152,000
2024-08-01	10.350	10.400	10.150	10.250	10.250	90,250
2024-07-31	10.200	10.300	10.200	10.300	10.300	33,000
2024-07-30	10.200	10.200	10.150	10.200	10.200	17,000
2024-07-29	10.250	10.300	10.150	10.200	10.200	24,000
2024-07-26	10.250	10.250	10.200	10.250	10.250	105,720
2024-07-23	10.300	10.300	10.150	10.300	10.300	87,146
2024-07-22	10.350	10.350	10.150	10.150	10.150	92,082
2024-07-19	10.450	10.450	10.300	10.350	10.350	87,000
2024-07-18	10.400	10.500	10.350	10.350	10.350	136,043
2024-07-17	10.350	10.500	10.350	10.450	10.450	50,873
2024-07-16	10.450	10.450	10.300	10.400	10.400	42,318
2024-07-15	10.500	10.500	10.350	10.400	10.400	42,020
2024-07-12	10.400	10.500	10.400	10.500	10.500	55,000
2024-07-11	10.450	10.600	10.350	10.400	10.400	139,195
2024-07-10	10.250	10.500	10.250	10.450	10.450	98,095
2024-07-09	10.450	10.450	10.350	10.350	10.350	44,392
2024-07-08	10.550	10.550	10.350	10.450	10.450	95,381
2024-07-05	10.450	10.550	10.350	10.500	10.500	115,454
2024-07-04	10.500	10.600	10.350	10.500	10.500	94,859
2024-07-03	10.700	10.700	10.250	10.500	10.500	209,257
2024-07-02	11.150	11.150	10.500	10.700	10.700	113,512
2024-07-01	10.950	10.950	10.700	10.800	10.800	41,000
2024-06-28	10.900	10.900	10.750	10.750	10.750	35,108
2024-06-27	10.800	10.800	10.650	10.750	10.750	67,000
2024-06-26	10.850	10.900	10.650	10.800	10.800	95,853
2024-06-25	11.050	11.050	10.700	10.850	10.850	182,000
2024-06-24	10.900	11.050	10.500	10.900	10.900	190,000
2024-06-21	10.950	11.000	10.900	11.000	11.000	86,000
2024-06-20	10.900	11.150	10.900	11.050	11.050	89,000
2024-06-19	11.050	11.100	10.850	10.900	10.900	173,360
2024-06-18	11.050	11.200	11.000	11.100	11.100	91,749
2024-06-17	11.000	11.150	10.850	11.000	11.000	129,000
2024-06-14	11.000	11.200	10.950	11.050	11.050	214,187
2024-06-13	10.600	11.200	10.600	11.000	11.000	220,206
2024-06-12	11.200	11.400	10.950	10.950	10.950	412,121
2024-06-11	11.750	11.750	11.100	11.250	11.250	680,110
2024-06-07	10.850	11.450	10.850	11.300	11.300	1,190,110
2024-06-06	10.850	11.000	10.500	10.850	10.850	613,400
2024-06-05	10.450	11.000	10.250	10.850	10.850	595,797
2024-06-04	10.100	10.450	10.000	10.350	10.350	164,000
2024-06-03	10.300	10.400	9.970	10.250	10.250	316,090
2024-05-31	9.870	10.600	9.870	10.400	10.400	842,030
2024-05-30	9.950	9.950	9.830	9.870	9.870	98,000
2024-05-29	9.930	9.990	9.820	9.940	9.940	169,019
2024-05-28	10.100	10.100	9.910	9.940	9.940	181,523
2024-05-27	10.050	10.050	9.910	9.940	9.940	70,000
2024-05-24	9.930	10.000	9.870	9.910	9.910	73,070
2024-05-23	10.300	10.300	9.910	9.960	9.960	103,301
2024-05-22	10.200	10.200	10.100	10.200	10.200	72,226
2024-05-21	10.150	10.300	9.920	10.200	10.200	146,456
2024-05-20	10.400	10.400	10.100	10.150	10.150	190,100
2024-05-17	10.550	10.550	10.000	10.400	10.400	334,777
2024-05-16	9.880	10.450	9.820	10.200	10.200	395,571
2024-05-15	9.910	10.000	9.870	9.870	9.870	269,455
2024-05-14	10.000	10.000	9.850	9.940	9.940	180,296
2024-05-13	9.950	10.000	9.850	9.960	9.960	366,301
2024-05-10	10.100	10.150	9.810	10.000	10.000	470,019
2024-05-09	10.300	10.300	10.050	10.100	10.100	371,099
2024-05-08	10.300	10.600	10.200	10.250	10.250	346,457

← NewerPage 10 of 21 · 1,216 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.