Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	8.160	8.180	8.050	8.140	8.140	13,500
2023-11-02	8.230	8.230	8.060	8.160	8.160	98,100
2023-11-01	8.160	8.160	8.050	8.120	8.120	7,644
2023-10-31	8.140	8.150	8.040	8.090	8.090	51,000
2023-10-30	8.120	8.180	8.120	8.130	8.130	16,651
2023-10-27	8.100	8.120	8.090	8.110	8.110	7,155
2023-10-26	8.130	8.130	8.100	8.100	8.100	3,000
2023-10-25	8.120	8.130	8.050	8.090	8.090	51,000
2023-10-24	8.050	8.100	8.050	8.080	8.080	5,000
2023-10-23	8.010	8.050	8.000	8.050	8.050	23,000
2023-10-20	8.010	8.010	8.010	8.010	8.010	0
2023-10-19	8.090	8.090	7.960	8.010	8.010	18,600
2023-10-18	8.010	8.030	8.000	8.000	8.000	51,000
2023-10-17	8.050	8.080	8.000	8.010	8.010	33,957
2023-10-16	8.040	8.060	8.000	8.050	8.050	29,720
2023-10-13	8.020	8.120	8.020	8.110	8.110	93,477
2023-10-12	8.050	8.120	8.050	8.120	8.120	8,600
2023-10-11	8.120	8.120	8.020	8.120	8.120	24,000
2023-10-06	8.020	8.120	8.020	8.120	8.120	4,241
2023-10-05	8.090	8.130	8.020	8.130	8.130	19,036
2023-10-04	8.000	8.090	7.990	8.090	8.090	29,000
2023-10-03	8.100	8.120	8.100	8.120	8.120	2,001
2023-10-02	8.100	8.130	8.050	8.130	8.130	29,054
2023-09-28	8.100	8.100	8.010	8.100	8.100	13,000
2023-09-27	8.030	8.100	8.030	8.100	8.100	8,000
2023-09-26	8.060	8.110	8.000	8.100	8.100	139,017
2023-09-25	8.050	8.110	8.040	8.110	8.110	23,845
2023-09-22	8.090	8.110	8.020	8.110	8.110	23,696
2023-09-21	8.110	8.130	8.090	8.120	8.120	23,150
2023-09-20	8.200	8.200	8.080	8.120	8.120	154,820
2023-09-19	8.230	8.230	8.180	8.200	8.200	32,000
2023-09-18	8.240	8.260	8.170	8.230	8.230	176,466
2023-09-15	8.230	8.270	8.230	8.270	8.270	31,473
2023-09-14	8.210	8.270	8.200	8.270	8.270	76,101
2023-09-13	8.210	8.280	8.190	8.270	8.270	58,620
2023-09-12	8.280	8.290	8.280	8.290	8.290	14,024
2023-09-11	8.290	8.380	8.280	8.280	8.280	25,560
2023-09-08	8.200	8.330	8.200	8.330	8.330	11,200
2023-09-07	8.220	8.270	8.190	8.250	8.250	40,348
2023-09-06	8.210	8.290	8.210	8.230	8.230	30,100
2023-09-05	8.220	8.250	8.220	8.230	8.230	9,005
2023-09-04	8.280	8.280	8.200	8.260	8.260	52,000
2023-09-01	8.240	8.280	8.230	8.280	8.280	169,931
2023-08-31	8.300	8.310	8.280	8.300	8.300	4,215
2023-08-30	8.340	8.350	8.200	8.350	8.350	275,000
2023-08-29	8.470	8.470	8.200	8.350	8.350	106,000
2023-08-28	8.410	8.410	8.410	8.410	8.410	10,000
2023-08-25	8.430	8.450	8.390	8.410	8.410	68,264
2023-08-24	8.470	8.470	8.370	8.420	8.420	165,000
2023-08-23	8.410	8.470	8.390	8.470	8.470	9,000
2023-08-22	8.550	8.550	8.390	8.510	8.510	30,009
2023-08-21	8.430	8.540	8.430	8.510	8.510	4,000
2023-08-18	8.570	8.600	8.480	8.570	8.570	56,000
2023-08-17	8.600	8.600	8.510	8.590	8.590	14,230
2023-08-16	8.660	8.660	8.550	8.630	8.630	5,480
2023-08-15	8.640	8.720	8.570	8.670	8.670	27,800
2023-08-14	8.560	8.690	8.540	8.640	8.640	59,281
2023-08-11	8.710	8.780	8.650	8.690	8.690	21,000
2023-08-10	8.780	8.780	8.660	8.760	8.760	11,040
2023-08-09	8.770	8.810	8.730	8.780	8.780	124,000

← NewerPage 13 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.