Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	9.480	9.530	9.460	9.530	9.530	41,708
2023-02-07	9.530	9.530	9.450	9.480	9.480	27,577
2023-02-06	9.520	9.530	9.520	9.530	9.530	51,167
2023-02-03	9.530	9.530	9.530	9.530	9.530	14,001
2023-02-02	9.520	9.550	9.490	9.530	9.530	67,994
2023-02-01	9.490	9.520	9.460	9.520	9.520	145,005
2023-01-31	9.410	9.500	9.370	9.490	9.490	124,064
2023-01-30	9.400	9.450	9.310	9.430	9.430	47,000
2023-01-17	9.430	9.470	9.300	9.400	9.400	47,100
2023-01-16	9.390	9.390	9.320	9.330	9.330	10,575
2023-01-13	9.350	9.450	9.310	9.430	9.430	51,990
2023-01-12	9.500	9.500	9.250	9.450	9.450	11,057
2023-01-11	9.460	9.460	9.420	9.460	9.460	10,000
2023-01-10	9.480	9.570	9.380	9.410	9.410	67,000
2023-01-09	9.400	9.480	9.390	9.480	9.480	17,063
2023-01-06	9.400	9.420	9.350	9.400	9.400	26,050
2023-01-05	9.520	9.520	9.400	9.420	9.420	39,000
2023-01-04	9.540	9.540	9.390	9.520	9.520	26,063
2023-01-03	9.440	9.540	9.370	9.540	9.540	9,561
2022-12-30	9.360	9.510	9.360	9.510	9.510	12,033
2022-12-29	9.300	9.450	9.300	9.450	9.450	6,000
2022-12-28	9.420	9.450	9.400	9.400	9.400	39,000
2022-12-27	9.480	9.480	9.410	9.480	9.480	14,166
2022-12-26	9.480	9.500	9.380	9.500	9.500	30,514
2022-12-23	9.420	9.480	9.400	9.480	9.480	17,022
2022-12-22	9.590	9.590	9.470	9.470	9.470	7,000
2022-12-21	9.370	9.480	9.370	9.480	9.480	18,000
2022-12-20	9.480	9.490	9.350	9.350	9.350	139,000
2022-12-19	9.510	9.510	9.490	9.500	9.500	63,000
2022-12-16	9.490	9.570	9.490	9.510	9.510	86,000
2022-12-15	9.690	9.690	9.500	9.570	9.570	253,216
2022-12-14	9.680	9.720	9.580	9.690	9.690	38,457
2022-12-13	9.600	9.600	9.570	9.570	9.570	22,360
2022-12-12	9.540	9.600	9.540	9.600	9.600	29,857
2022-12-09	9.680	9.680	9.590	9.610	9.610	76,385
2022-12-08	9.700	9.750	9.660	9.680	9.680	29,000
2022-12-07	9.780	9.780	9.600	9.730	9.730	41,050
2022-12-06	9.800	9.880	9.760	9.780	9.780	41,000
2022-12-05	9.880	9.910	9.870	9.900	9.900	28,147
2022-12-02	9.800	9.900	9.800	9.880	9.880	57,160
2022-12-01	9.880	9.930	9.820	9.900	9.900	77,590
2022-11-30	9.800	9.870	9.800	9.860	9.860	106,030
2022-11-29	9.750	9.800	9.750	9.780	9.780	38,120
2022-11-28	9.760	9.780	9.700	9.770	9.770	30,000
2022-11-25	9.740	9.770	9.680	9.760	9.760	26,000
2022-11-24	9.570	9.860	9.570	9.740	9.740	113,441
2022-11-23	9.500	9.570	9.500	9.570	9.570	48,000
2022-11-22	9.500	9.500	9.430	9.460	9.460	29,298
2022-11-21	9.530	9.530	9.400	9.500	9.500	82,552
2022-11-18	9.610	9.610	9.470	9.480	9.480	129,647
2022-11-17	9.680	9.680	9.580	9.610	9.610	79,360
2022-11-16	9.610	9.760	9.590	9.620	9.620	71,317
2022-11-15	9.600	9.700	9.600	9.690	9.690	241,000
2022-11-14	9.700	9.760	9.640	9.680	9.680	89,002
2022-11-11	9.810	9.820	9.650	9.700	9.700	181,000
2022-11-10	9.780	9.800	9.600	9.710	9.710	98,000
2022-11-09	9.740	9.800	9.730	9.800	9.800	83,222
2022-11-08	9.710	9.770	9.710	9.730	9.730	46,012
2022-11-07	9.810	9.810	9.620	9.710	9.710	784,020
2022-11-04	9.650	9.890	9.650	9.890	9.890	357,007

← NewerPage 16 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.