Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.300	9.300	9.140	9.150	9.150	64,000
2023-05-10	9.400	9.410	9.190	9.380	9.380	66,108
2023-05-09	9.260	9.360	9.260	9.260	9.260	26,095
2023-05-08	9.290	9.310	9.270	9.290	9.290	10,000
2023-05-05	9.310	9.310	9.260	9.290	9.290	47,000
2023-05-04	9.350	9.350	9.230	9.320	9.320	85,000
2023-05-03	9.330	9.380	9.320	9.380	9.380	17,415
2023-05-02	9.390	9.390	9.340	9.360	9.360	30,000
2023-04-28	9.440	9.440	9.350	9.360	9.360	15,000
2023-04-27	9.360	9.480	9.320	9.320	9.320	63,000
2023-04-26	9.480	9.480	9.330	9.450	9.450	39,000
2023-04-25	9.540	9.640	9.410	9.480	9.480	72,000
2023-04-24	9.460	9.530	9.460	9.530	9.530	10,000
2023-04-21	9.480	9.540	9.390	9.540	9.540	30,777
2023-04-20	9.590	9.590	9.450	9.510	9.510	11,000
2023-04-19	9.580	9.580	9.460	9.520	9.520	50,000
2023-04-18	9.500	9.620	9.480	9.580	9.580	18,000
2023-04-17	9.600	9.690	9.530	9.630	9.630	40,522
2023-04-14	9.570	9.640	9.520	9.640	9.640	33,064
2023-04-13	9.640	9.750	9.640	9.720	9.720	6,237
2023-04-12	9.540	9.580	9.540	9.560	9.560	31,107
2023-04-11	9.500	9.550	9.460	9.540	9.540	19,000
2023-04-10	9.510	9.560	9.300	9.540	9.540	28,000
2023-04-07	9.540	9.540	9.540	9.540	9.540	8,000
2023-04-06	9.540	9.590	9.460	9.550	9.550	9,708
2023-03-31	9.540	9.540	9.500	9.540	9.540	47,193
2023-03-30	9.520	9.540	9.450	9.540	9.540	41,605
2023-03-29	9.450	9.530	9.440	9.520	9.520	10,531
2023-03-28	9.520	9.550	9.440	9.550	9.550	71,000
2023-03-27	9.450	9.540	9.440	9.530	9.530	87,818
2023-03-24	9.500	9.620	9.470	9.620	9.620	122,888
2023-03-23	9.650	9.650	9.550	9.560	9.560	14,000
2023-03-22	9.630	9.640	9.500	9.590	9.590	39,911
2023-03-21	9.610	9.690	9.490	9.640	9.640	41,398
2023-03-20	9.480	9.690	9.480	9.630	9.630	44,357
2023-03-17	9.720	9.720	9.720	9.720	9.720	1,000
2023-03-16	9.500	9.680	9.480	9.600	9.600	58,000
2023-03-15	9.660	9.760	9.520	9.690	9.690	17,000
2023-03-14	9.600	9.680	9.600	9.670	9.670	33,111
2023-03-13	9.720	9.720	9.490	9.670	9.670	62,000
2023-03-10	9.680	9.740	9.560	9.710	9.710	19,000
2023-03-09	9.820	9.820	9.650	9.720	9.720	69,655
2023-03-08	9.850	9.860	9.750	9.820	9.820	105,000
2023-03-07	9.740	9.900	9.700	9.860	9.860	253,320
2023-03-06	9.490	9.840	9.490	9.730	9.730	333,360
2023-03-03	9.510	9.510	9.490	9.490	9.490	53,267
2023-03-02	9.460	9.490	9.400	9.490	9.490	83,290
2023-03-01	9.550	9.550	9.490	9.500	9.500	57,325
2023-02-24	9.520	9.590	9.510	9.550	9.550	30,166
2023-02-23	9.500	9.550	9.490	9.550	9.550	157,001
2023-02-22	9.500	9.510	9.450	9.500	9.500	101,001
2023-02-21	9.550	9.550	9.490	9.550	9.550	66,004
2023-02-20	9.500	9.570	9.500	9.550	9.550	71,500
2023-02-17	9.490	9.500	9.490	9.500	9.500	16,777
2023-02-16	9.460	9.460	9.410	9.420	9.420	74,000
2023-02-15	9.350	9.460	9.350	9.460	9.460	15,000
2023-02-14	9.590	9.590	9.450	9.450	9.450	30,360
2023-02-13	9.400	9.430	9.400	9.430	9.430	10,000
2023-02-10	9.460	9.460	9.400	9.430	9.430	25,100
2023-02-09	9.470	9.500	9.450	9.450	9.450	20,036

← NewerPage 15 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.