Hung Chou Fiber Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10.200 | 10.450 | 9.980 | 10.250 | 10.250 | 768,029 |
| 2024-05-06 | 11.050 | 11.150 | 10.300 | 10.450 | 10.450 | 1,456,347 |
| 2024-05-03 | 11.100 | 11.300 | 10.750 | 11.050 | 11.050 | 1,928,777 |
| 2024-05-02 | 10.800 | 11.850 | 10.800 | 11.850 | 11.850 | 2,927,375 |
| 2024-04-30 | 11.200 | 11.400 | 10.550 | 10.800 | 10.800 | 1,438,610 |
| 2024-04-29 | 10.450 | 11.100 | 10.150 | 11.100 | 11.100 | 2,541,205 |
| 2024-04-26 | 9.210 | 10.100 | 9.130 | 10.100 | 10.100 | 1,235,818 |
| 2024-04-25 | 9.030 | 9.200 | 9.020 | 9.200 | 9.200 | 58,000 |
| 2024-04-24 | 9.100 | 9.200 | 9.070 | 9.160 | 9.160 | 34,120 |
| 2024-04-23 | 9.060 | 9.180 | 9.050 | 9.150 | 9.150 | 42,124 |
| 2024-04-22 | 9.160 | 9.160 | 9.000 | 9.090 | 9.090 | 27,671 |
| 2024-04-19 | 9.000 | 9.010 | 9.000 | 9.000 | 9.000 | 53,200 |
| 2024-04-18 | 9.020 | 9.100 | 8.960 | 9.010 | 9.010 | 96,922 |
| 2024-04-17 | 9.020 | 9.160 | 9.020 | 9.160 | 9.160 | 256,201 |
| 2024-04-16 | 9.200 | 9.270 | 9.060 | 9.190 | 9.190 | 155,000 |
| 2024-04-15 | 9.100 | 9.100 | 9.040 | 9.080 | 9.080 | 29,224 |
| 2024-04-12 | 9.200 | 9.370 | 9.200 | 9.210 | 9.210 | 64,680 |
| 2024-04-11 | 9.300 | 9.350 | 9.210 | 9.210 | 9.210 | 67,001 |
| 2024-04-10 | 9.050 | 9.440 | 9.000 | 9.280 | 9.280 | 317,464 |
| 2024-04-09 | 9.010 | 9.070 | 9.000 | 9.050 | 9.050 | 111,064 |
| 2024-04-08 | 9.030 | 9.090 | 9.000 | 9.090 | 9.090 | 12,787 |
| 2024-04-03 | 9.000 | 9.020 | 8.920 | 9.020 | 9.020 | 27,000 |
| 2024-04-02 | 9.000 | 9.030 | 8.970 | 9.030 | 9.030 | 28,498 |
| 2024-04-01 | 9.000 | 9.030 | 9.000 | 9.030 | 9.030 | 67,000 |
| 2024-03-29 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 72,000 |
| 2024-03-28 | 9.030 | 9.100 | 9.000 | 9.020 | 9.020 | 97,400 |
| 2024-03-27 | 8.990 | 9.150 | 8.990 | 9.120 | 9.120 | 31,722 |
| 2024-03-26 | 9.000 | 9.070 | 8.980 | 8.990 | 8.990 | 34,720 |
| 2024-03-25 | 9.010 | 9.060 | 9.000 | 9.000 | 9.000 | 64,000 |
| 2024-03-22 | 9.000 | 9.090 | 9.000 | 9.070 | 9.070 | 42,983 |
| 2024-03-21 | 8.850 | 9.070 | 8.850 | 9.070 | 9.070 | 39,000 |
| 2024-03-20 | 9.020 | 9.080 | 9.010 | 9.080 | 9.080 | 35,370 |
| 2024-03-19 | 9.140 | 9.140 | 8.630 | 9.100 | 9.100 | 91,637 |
| 2024-03-18 | 9.010 | 9.180 | 9.000 | 9.140 | 9.140 | 40,505 |
| 2024-03-15 | 9.050 | 9.240 | 9.000 | 9.120 | 9.120 | 60,032 |
| 2024-03-14 | 9.010 | 9.200 | 9.010 | 9.090 | 9.090 | 80,999 |
| 2024-03-13 | 8.910 | 9.050 | 8.910 | 9.010 | 9.010 | 46,687 |
| 2024-03-12 | 9.000 | 9.050 | 9.000 | 9.000 | 9.000 | 68,300 |
| 2024-03-11 | 8.880 | 9.070 | 8.800 | 8.940 | 8.940 | 150,086 |
| 2024-03-08 | 9.000 | 9.020 | 8.950 | 8.960 | 8.960 | 148,343 |
| 2024-03-07 | 9.060 | 9.140 | 9.010 | 9.020 | 9.020 | 104,517 |
| 2024-03-06 | 9.120 | 9.120 | 9.050 | 9.070 | 9.070 | 26,000 |
| 2024-03-05 | 9.050 | 9.120 | 9.050 | 9.120 | 9.120 | 44,867 |
| 2024-03-04 | 9.110 | 9.110 | 9.020 | 9.100 | 9.100 | 93,704 |
| 2024-03-01 | 9.150 | 9.150 | 9.070 | 9.110 | 9.110 | 55,495 |
| 2024-02-29 | 9.050 | 9.150 | 9.000 | 9.150 | 9.150 | 46,166 |
| 2024-02-27 | 9.150 | 9.150 | 9.020 | 9.040 | 9.040 | 51,426 |
| 2024-02-26 | 9.150 | 9.180 | 9.130 | 9.160 | 9.160 | 76,033 |
| 2024-02-23 | 9.350 | 9.350 | 9.170 | 9.170 | 9.170 | 37,991 |
| 2024-02-22 | 9.170 | 9.260 | 9.170 | 9.260 | 9.260 | 40,300 |
| 2024-02-21 | 9.390 | 9.390 | 9.160 | 9.230 | 9.230 | 56,942 |
| 2024-02-20 | 9.480 | 9.480 | 9.200 | 9.230 | 9.230 | 89,000 |
| 2024-02-19 | 9.150 | 9.330 | 9.150 | 9.270 | 9.270 | 75,927 |
| 2024-02-16 | 9.200 | 9.230 | 9.140 | 9.140 | 9.140 | 131,780 |
| 2024-02-15 | 9.240 | 9.240 | 9.200 | 9.200 | 9.200 | 84,907 |
| 2024-02-05 | 9.130 | 9.270 | 9.130 | 9.200 | 9.200 | 25,000 |
| 2024-02-02 | 9.220 | 9.280 | 9.110 | 9.150 | 9.150 | 68,268 |
| 2024-02-01 | 9.330 | 9.330 | 9.170 | 9.320 | 9.320 | 51,776 |
| 2024-01-31 | 9.190 | 9.360 | 9.190 | 9.330 | 9.330 | 41,800 |
| 2024-01-30 | 9.250 | 9.380 | 9.160 | 9.380 | 9.380 | 34,022 |
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.