Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.600	11.650	11.350	11.650	11.650	2,078,720
2022-08-08	11.500	12.250	11.100	11.800	11.800	5,323,585
2022-08-05	10.700	11.200	10.500	11.200	11.200	3,854,787
2022-08-04	10.200	10.200	9.720	10.200	10.200	2,821,212
2022-08-03	9.300	9.350	9.280	9.290	9.290	43,722
2022-08-02	9.300	9.350	9.270	9.350	9.350	56,001
2022-08-01	9.390	9.460	9.340	9.440	9.440	51,001
2022-07-29	9.400	9.500	9.380	9.390	9.390	49,028
2022-07-28	9.400	9.420	9.380	9.410	9.410	24,000
2022-07-27	9.470	9.470	9.350	9.470	9.470	37,000
2022-07-26	9.400	9.470	9.400	9.470	9.470	22,000
2022-07-25	9.480	9.490	9.400	9.480	9.480	28,115
2022-07-22	9.500	9.500	9.410	9.480	9.480	44,000
2022-07-21	9.500	9.540	9.400	9.480	9.480	43,298
2022-07-20	9.500	9.640	9.440	9.500	9.500	71,200
2022-07-19	9.420	9.450	9.300	9.440	9.440	58,102
2022-07-18	9.600	9.600	9.320	9.480	9.480	70,587
2022-07-15	9.340	9.420	9.340	9.410	9.410	67,241
2022-07-14	9.310	9.600	9.300	9.420	9.420	86,385
2022-07-13	9.500	9.550	9.320	9.500	9.500	264,120
2022-07-12	9.510	9.510	9.050	9.420	9.420	80,000
2022-07-11	9.620	9.650	9.500	9.620	9.620	59,000
2022-07-08	9.660	9.700	9.590	9.620	9.620	460,061
2022-07-07	9.760	9.780	9.530	9.700	9.700	91,060
2022-07-06	9.700	9.700	9.550	9.600	9.600	82,000
2022-07-05	9.760	9.800	9.650	9.780	9.780	108,000
2022-07-04	9.850	9.850	9.630	9.750	9.750	109,000
2022-07-01	9.940	9.940	9.650	9.850	9.850	209,001
2022-06-30	10.100	10.100	9.600	9.980	9.980	288,000
2022-06-29	10.200	10.200	9.900	10.000	10.000	235,291
2022-06-28	10.050	10.650	9.960	10.050	10.050	1,755,200
2022-06-27	9.800	10.000	9.800	10.000	10.000	288,676
2022-06-24	9.560	9.790	9.560	9.720	9.720	95,000
2022-06-23	9.620	9.630	9.520	9.550	9.550	51,308
2022-06-22	9.760	9.760	9.550	9.560	9.560	154,000
2022-06-21	9.580	9.790	9.580	9.760	9.760	42,000
2022-06-20	9.640	9.830	9.580	9.580	9.580	100,000
2022-06-17	9.540	9.930	9.540	9.840	9.840	107,000
2022-06-16	9.980	9.980	9.860	9.950	9.950	67,000
2022-06-15	9.900	9.970	9.790	9.970	9.970	129,369
2022-06-14	9.890	9.900	9.820	9.900	9.900	66,247
2022-06-13	9.930	10.150	9.870	9.890	9.890	123,000
2022-06-10	9.920	10.200	9.920	9.990	9.990	198,000
2022-06-09	9.850	9.980	9.850	9.980	9.980	142,855
2022-06-08	9.950	9.950	9.810	9.890	9.890	152,720
2022-06-07	9.980	9.990	9.860	9.870	9.870	128,994
2022-06-06	10.000	10.000	9.900	10.000	10.000	88,000
2022-06-02	10.100	10.100	9.910	10.000	10.000	53,502
2022-06-01	10.000	10.050	9.960	9.960	9.960	63,446
2022-05-31	9.950	9.990	9.920	9.990	9.990	75,000
2022-05-30	10.050	10.050	9.820	9.970	9.970	139,000
2022-05-27	9.970	10.000	9.900	9.950	9.950	50,144
2022-05-26	9.880	10.000	9.880	9.970	9.970	30,001
2022-05-25	9.860	9.970	9.860	9.970	9.970	36,048
2022-05-24	9.980	9.980	9.860	9.890	9.890	27,000
2022-05-23	9.850	9.890	9.820	9.890	9.890	35,144
2022-05-20	9.660	9.960	9.660	9.910	9.910	63,100
2022-05-19	9.650	9.860	9.600	9.790	9.790	34,169
2022-05-18	9.860	9.970	9.850	9.880	9.880	45,000
2022-05-17	9.880	9.890	9.800	9.860	9.860	18,150

← NewerPage 18 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.