Hung Chou Fiber Ind Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9.340 | 9.340 | 9.160 | 9.220 | 9.220 | 55,802 |
| 2024-01-26 | 9.290 | 9.290 | 9.180 | 9.200 | 9.200 | 17,255 |
| 2024-01-25 | 9.340 | 9.340 | 9.250 | 9.290 | 9.290 | 16,741 |
| 2024-01-24 | 9.110 | 9.330 | 9.110 | 9.330 | 9.330 | 128,082 |
| 2024-01-23 | 9.220 | 9.430 | 9.220 | 9.350 | 9.350 | 61,000 |
| 2024-01-22 | 9.500 | 9.500 | 9.180 | 9.460 | 9.460 | 251,474 |
| 2024-01-19 | 9.490 | 9.490 | 9.350 | 9.480 | 9.480 | 114,800 |
| 2024-01-18 | 9.380 | 9.500 | 9.380 | 9.490 | 9.490 | 180,598 |
| 2024-01-17 | 9.310 | 9.500 | 9.300 | 9.350 | 9.350 | 616,030 |
| 2024-01-16 | 9.200 | 9.440 | 9.200 | 9.310 | 9.310 | 397,337 |
| 2024-01-15 | 9.120 | 9.350 | 9.120 | 9.250 | 9.250 | 551,000 |
| 2024-01-12 | 8.710 | 9.270 | 8.620 | 9.100 | 9.100 | 324,100 |
| 2024-01-11 | 8.360 | 8.760 | 8.360 | 8.710 | 8.710 | 454,100 |
| 2024-01-10 | 8.310 | 8.500 | 8.290 | 8.360 | 8.360 | 83,010 |
| 2024-01-09 | 8.400 | 8.430 | 8.370 | 8.430 | 8.430 | 26,206 |
| 2024-01-08 | 8.470 | 8.470 | 8.370 | 8.450 | 8.450 | 39,149 |
| 2024-01-05 | 8.440 | 8.500 | 8.370 | 8.370 | 8.370 | 16,001 |
| 2024-01-04 | 8.300 | 8.470 | 8.300 | 8.460 | 8.460 | 11,826 |
| 2024-01-03 | 8.370 | 8.500 | 8.370 | 8.500 | 8.500 | 9,010 |
| 2024-01-02 | 8.630 | 8.630 | 8.450 | 8.520 | 8.520 | 29,100 |
| 2023-12-29 | 8.430 | 8.500 | 8.410 | 8.490 | 8.490 | 53,005 |
| 2023-12-28 | 8.420 | 8.450 | 8.340 | 8.420 | 8.420 | 59,000 |
| 2023-12-27 | 8.400 | 8.460 | 8.350 | 8.420 | 8.420 | 88,050 |
| 2023-12-26 | 8.350 | 8.470 | 8.350 | 8.470 | 8.470 | 39,000 |
| 2023-12-25 | 8.480 | 8.480 | 8.390 | 8.410 | 8.410 | 30,196 |
| 2023-12-22 | 8.500 | 8.530 | 8.450 | 8.460 | 8.460 | 44,001 |
| 2023-12-21 | 8.450 | 8.540 | 8.450 | 8.540 | 8.540 | 146,936 |
| 2023-12-20 | 8.350 | 8.460 | 8.310 | 8.450 | 8.450 | 77,740 |
| 2023-12-19 | 8.450 | 8.450 | 8.330 | 8.350 | 8.350 | 151,588 |
| 2023-12-18 | 8.350 | 8.360 | 8.300 | 8.320 | 8.320 | 96,935 |
| 2023-12-15 | 8.330 | 8.340 | 8.270 | 8.340 | 8.340 | 170,544 |
| 2023-12-14 | 8.200 | 8.350 | 8.200 | 8.280 | 8.280 | 55,114 |
| 2023-12-13 | 8.250 | 8.260 | 8.200 | 8.260 | 8.260 | 32,080 |
| 2023-12-12 | 8.180 | 8.240 | 8.170 | 8.240 | 8.240 | 19,460 |
| 2023-12-11 | 8.270 | 8.270 | 8.180 | 8.240 | 8.240 | 29,061 |
| 2023-12-08 | 8.280 | 8.290 | 8.220 | 8.250 | 8.250 | 95,820 |
| 2023-12-07 | 8.180 | 8.300 | 8.160 | 8.220 | 8.220 | 55,400 |
| 2023-12-06 | 8.180 | 8.250 | 8.160 | 8.220 | 8.220 | 74,000 |
| 2023-12-05 | 8.280 | 8.280 | 8.200 | 8.200 | 8.200 | 34,236 |
| 2023-12-04 | 8.220 | 8.320 | 8.220 | 8.290 | 8.290 | 36,013 |
| 2023-12-01 | 8.260 | 8.280 | 8.200 | 8.220 | 8.220 | 54,500 |
| 2023-11-30 | 8.350 | 8.350 | 8.170 | 8.260 | 8.260 | 114,758 |
| 2023-11-29 | 8.140 | 8.540 | 8.140 | 8.350 | 8.350 | 186,200 |
| 2023-11-28 | 8.210 | 8.220 | 8.140 | 8.140 | 8.140 | 73,996 |
| 2023-11-27 | 8.050 | 8.070 | 8.040 | 8.070 | 8.070 | 13,000 |
| 2023-11-24 | 8.030 | 8.100 | 8.030 | 8.100 | 8.100 | 27,080 |
| 2023-11-23 | 8.090 | 8.130 | 8.020 | 8.130 | 8.130 | 40,972 |
| 2023-11-22 | 8.140 | 8.150 | 8.140 | 8.140 | 8.140 | 10,000 |
| 2023-11-21 | 8.070 | 8.140 | 8.070 | 8.140 | 8.140 | 23,000 |
| 2023-11-20 | 8.160 | 8.160 | 8.070 | 8.140 | 8.140 | 19,572 |
| 2023-11-17 | 8.120 | 8.180 | 8.100 | 8.150 | 8.150 | 6,191 |
| 2023-11-16 | 8.160 | 8.160 | 8.020 | 8.120 | 8.120 | 30,100 |
| 2023-11-15 | 8.050 | 8.140 | 8.050 | 8.110 | 8.110 | 20,516 |
| 2023-11-14 | 8.170 | 8.170 | 8.060 | 8.060 | 8.060 | 11,797 |
| 2023-11-13 | 8.060 | 8.150 | 8.060 | 8.060 | 8.060 | 20,002 |
| 2023-11-10 | 8.140 | 8.170 | 8.060 | 8.060 | 8.060 | 12,002 |
| 2023-11-09 | 8.040 | 8.090 | 8.040 | 8.090 | 8.090 | 5,101 |
| 2023-11-08 | 8.100 | 8.160 | 8.060 | 8.120 | 8.120 | 19,433 |
| 2023-11-07 | 8.150 | 8.150 | 8.050 | 8.100 | 8.100 | 10,000 |
| 2023-11-06 | 8.140 | 8.160 | 8.040 | 8.150 | 8.150 | 24,000 |
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.