Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	8.950	8.950	8.800	8.830	8.830	41,020
2023-08-07	8.920	8.920	8.810	8.850	8.850	42,374
2023-08-04	8.830	8.860	8.750	8.850	8.850	23,000
2023-08-02	8.950	8.950	8.770	8.850	8.850	30,500
2023-08-01	8.810	8.850	8.790	8.830	8.830	31,000
2023-07-31	8.850	8.930	8.810	8.810	8.810	33,010
2023-07-28	8.830	8.950	8.830	8.860	8.860	13,713
2023-07-27	8.810	8.930	8.810	8.920	8.920	25,578
2023-07-26	8.900	9.050	8.780	8.850	8.850	143,002
2023-07-25	8.910	9.000	8.890	8.940	8.940	98,028
2023-07-24	9.010	9.050	8.900	8.970	8.970	83,000
2023-07-21	9.010	9.090	8.960	9.040	9.040	158,365
2023-07-20	9.140	9.140	8.980	9.000	9.000	152,005
2023-07-19	9.060	9.120	9.010	9.040	9.040	98,453
2023-07-18	9.160	9.160	9.050	9.120	9.120	85,000
2023-07-17	9.040	9.160	9.040	9.130	9.130	13,577
2023-07-14	9.240	9.240	9.050	9.080	9.080	66,020
2023-07-13	9.160	9.160	9.060	9.060	9.060	26,262
2023-07-12	9.100	9.190	9.050	9.170	9.170	51,188
2023-07-11	9.060	9.240	9.060	9.180	9.180	29,412
2023-07-10	9.290	9.290	9.060	9.060	9.060	31,000
2023-07-07	9.130	9.130	9.050	9.100	9.100	90,443
2023-07-06	9.070	9.190	9.050	9.120	9.120	44,000
2023-07-05	9.250	9.250	9.100	9.140	9.140	10,002
2023-07-04	9.150	9.190	9.110	9.160	9.160	72,054
2023-07-03	9.050	9.120	9.020	9.110	9.110	90,000
2023-06-30	9.050	9.050	9.000	9.050	9.050	117,100
2023-06-29	9.120	9.130	8.770	9.050	9.050	171,441
2023-06-28	9.050	9.120	9.050	9.120	9.120	13,720
2023-06-27	9.100	9.120	9.020	9.110	9.110	38,445
2023-06-26	9.120	9.130	9.050	9.130	9.130	14,000
2023-06-21	9.170	9.170	9.070	9.120	9.120	24,100
2023-06-20	9.100	9.100	9.040	9.070	9.070	89,947
2023-06-19	9.160	9.160	9.070	9.100	9.100	60,025
2023-06-16	9.180	9.180	9.070	9.130	9.130	34,057
2023-06-15	9.050	9.130	9.030	9.130	9.130	55,845
2023-06-14	9.060	9.140	9.060	9.110	9.110	28,077
2023-06-13	9.100	9.140	9.060	9.120	9.120	54,654
2023-06-12	9.070	9.200	9.050	9.130	9.130	108,000
2023-06-09	9.180	9.200	9.070	9.190	9.190	56,420
2023-06-08	9.110	9.180	9.070	9.080	9.080	20,000
2023-06-07	9.180	9.180	9.160	9.160	9.160	13,000
2023-06-06	9.180	9.180	9.070	9.120	9.120	30,896
2023-06-05	9.130	9.190	9.110	9.170	9.170	15,278
2023-06-02	9.080	9.240	9.070	9.150	9.150	165,000
2023-06-01	9.190	9.200	9.050	9.080	9.080	20,000
2023-05-31	9.050	9.120	9.050	9.100	9.100	36,270
2023-05-30	9.130	9.130	9.050	9.050	9.050	64,986
2023-05-29	9.050	9.150	9.020	9.140	9.140	133,010
2023-05-26	9.050	9.170	9.050	9.110	9.110	50,022
2023-05-25	9.180	9.180	9.050	9.050	9.050	49,413
2023-05-24	9.190	9.190	9.180	9.180	9.180	3,312
2023-05-23	9.130	9.210	9.070	9.190	9.190	35,809
2023-05-22	9.020	9.170	9.000	9.130	9.130	210,271
2023-05-19	9.060	9.210	9.060	9.170	9.170	76,000
2023-05-18	9.190	9.190	9.190	9.190	9.190	2,000
2023-05-17	9.140	9.200	9.070	9.190	9.190	34,000
2023-05-16	9.140	9.190	9.100	9.140	9.140	19,906
2023-05-15	9.070	9.180	9.030	9.150	9.150	61,402
2023-05-12	9.090	9.260	9.070	9.240	9.240	54,018

← NewerPage 14 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.