Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.050	10.200	10.000	10.150	10.150	135,244
2022-11-02	10.050	10.150	10.050	10.050	10.050	43,291
2022-11-01	10.000	10.150	10.000	10.150	10.150	22,357
2022-10-31	10.200	10.200	10.000	10.100	10.100	54,001
2022-10-28	10.000	10.200	9.970	10.200	10.200	63,000
2022-10-27	10.050	10.200	10.000	10.200	10.200	96,000
2022-10-26	10.200	10.200	10.000	10.100	10.100	32,000
2022-10-25	10.150	10.300	10.050	10.200	10.200	98,827
2022-10-24	10.250	10.250	9.950	10.150	10.150	111,000
2022-10-21	9.980	10.000	9.910	10.000	10.000	81,031
2022-10-20	10.000	10.000	9.930	9.990	9.990	25,405
2022-10-19	10.150	10.250	9.970	10.000	10.000	396,000
2022-10-18	10.200	10.250	10.100	10.250	10.250	12,333
2022-10-17	10.200	10.200	9.980	10.150	10.150	61,064
2022-10-14	10.300	10.400	10.250	10.350	10.350	153,000
2022-10-13	10.200	10.400	9.900	10.250	10.250	245,113
2022-10-12	10.050	10.550	10.050	10.300	10.300	97,001
2022-10-11	10.450	10.450	10.000	10.100	10.100	116,000
2022-10-07	10.500	10.600	10.400	10.550	10.550	55,051
2022-10-06	10.400	10.600	10.300	10.600	10.600	107,972
2022-10-05	10.300	10.400	10.300	10.400	10.400	59,585
2022-10-04	10.400	10.400	10.200	10.350	10.350	126,000
2022-10-03	10.250	10.350	10.200	10.300	10.300	30,000
2022-09-30	10.100	10.450	10.100	10.400	10.400	78,108
2022-09-29	10.250	10.350	10.250	10.300	10.300	35,000
2022-09-28	10.250	10.400	10.050	10.250	10.250	300,000
2022-09-27	10.300	10.450	10.150	10.350	10.350	196,000
2022-09-26	11.050	11.050	10.050	10.350	10.350	244,000
2022-09-23	11.000	11.100	10.850	11.000	11.000	94,048
2022-09-22	10.850	11.200	10.500	11.100	11.100	372,166
2022-09-21	10.900	11.000	10.850	10.900	10.900	37,000
2022-09-20	11.000	11.050	10.850	10.950	10.950	223,570
2022-09-19	10.900	11.000	10.800	11.000	11.000	171,310
2022-09-16	11.150	11.150	10.900	11.050	11.050	283,654
2022-09-15	11.050	11.200	11.050	11.150	11.150	241,772
2022-09-14	10.800	11.150	10.800	11.150	11.150	193,000
2022-09-13	11.300	11.300	11.050	11.250	11.250	479,000
2022-09-12	11.300	11.350	11.100	11.300	11.300	310,604
2022-09-08	11.300	11.400	11.200	11.250	11.250	427,280
2022-09-07	11.250	11.300	11.150	11.300	11.300	233,146
2022-09-06	11.650	11.650	11.200	11.300	11.300	520,000
2022-09-05	11.000	11.850	11.000	11.600	11.600	1,682,200
2022-09-02	11.000	11.000	10.850	11.000	11.000	142,360
2022-09-01	10.950	10.950	10.850	10.900	10.900	283,133
2022-08-31	11.000	11.050	10.850	10.950	10.950	403,000
2022-08-30	11.000	11.000	10.850	11.000	11.000	287,000
2022-08-29	11.050	11.100	10.600	11.000	11.000	529,000
2022-08-26	11.150	11.400	11.150	11.200	11.200	454,263
2022-08-25	11.300	11.300	11.000	11.150	11.150	689,333
2022-08-24	11.200	11.250	11.050	11.200	11.200	569,388
2022-08-23	11.250	11.500	11.100	11.150	11.150	515,000
2022-08-22	11.000	11.500	11.000	11.450	11.450	748,000
2022-08-19	11.100	11.100	11.000	11.100	11.100	358,888
2022-08-18	10.900	11.100	10.850	11.050	11.050	471,198
2022-08-17	11.100	11.100	10.850	10.900	10.900	453,130
2022-08-16	11.150	11.250	10.900	11.100	11.100	915,246
2022-08-15	11.300	11.300	10.800	11.000	11.000	958,189
2022-08-12	11.300	11.350	11.000	11.300	11.300	748,400
2022-08-11	11.400	11.450	11.000	11.200	11.200	790,240
2022-08-10	11.200	11.300	10.850	11.200	11.200	1,721,639

← NewerPage 17 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.