Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9.880	9.890	9.800	9.860	9.860	18,150
2022-05-16	9.730	9.730	9.650	9.680	9.680	115,002
2022-05-13	9.520	9.750	9.500	9.700	9.700	355,169
2022-05-12	10.050	10.050	9.510	9.600	9.600	241,000
2022-05-11	10.050	10.050	9.920	10.000	10.000	213,000
2022-05-10	9.980	10.100	9.910	10.050	10.050	356,000
2022-05-09	10.250	10.450	9.970	10.050	10.050	565,000
2022-05-06	10.250	10.900	10.250	10.600	10.600	897,000
2022-05-05	10.050	10.050	9.900	9.920	9.920	195,768
2022-05-04	9.970	10.050	9.930	10.000	10.000	74,408
2022-05-03	10.000	10.000	9.860	9.930	9.930	151,000
2022-04-29	9.990	10.000	9.970	10.000	10.000	117,000
2022-04-28	9.860	10.050	9.860	9.990	9.990	128,376
2022-04-27	10.100	10.150	9.960	9.960	9.960	640,050
2022-04-26	10.300	10.350	10.250	10.250	10.250	27,057
2022-04-25	10.100	10.250	10.100	10.250	10.250	76,261
2022-04-22	10.400	10.400	10.300	10.300	10.300	58,004
2022-04-21	10.500	10.500	10.400	10.400	10.400	136,000
2022-04-20	10.350	10.400	10.300	10.400	10.400	56,001
2022-04-19	10.350	10.400	10.300	10.300	10.300	99,000
2022-04-18	10.450	10.450	10.350	10.350	10.350	67,000
2022-04-15	10.500	10.500	10.400	10.450	10.450	40,122
2022-04-14	10.500	10.500	10.400	10.500	10.500	85,400
2022-04-13	10.750	10.750	10.400	10.500	10.500	79,360
2022-04-12	10.500	10.550	10.400	10.400	10.400	73,000
2022-04-11	10.700	10.700	10.500	10.500	10.500	180,199
2022-04-08	10.250	10.650	10.250	10.550	10.550	70,000
2022-04-07	10.600	10.650	10.450	10.450	10.450	109,000
2022-04-06	10.500	10.650	10.500	10.550	10.550	34,044
2022-04-01	10.600	10.600	10.400	10.550	10.550	67,000
2022-03-31	10.750	10.750	10.600	10.650	10.650	44,042
2022-03-30	10.700	10.700	10.550	10.700	10.700	124,194
2022-03-29	10.750	10.750	10.650	10.700	10.700	74,039
2022-03-28	10.750	10.800	10.650	10.750	10.750	111,000
2022-03-25	10.600	11.050	10.600	10.800	10.800	925,600
2022-03-24	10.750	10.750	10.550	10.650	10.650	196,990
2022-03-23	10.500	10.550	10.450	10.550	10.550	59,000
2022-03-22	10.350	10.500	10.350	10.500	10.500	74,199
2022-03-21	10.600	10.600	10.450	10.500	10.500	141,261
2022-03-18	10.650	10.700	10.550	10.650	10.650	42,320
2022-03-17	10.700	10.850	10.600	10.650	10.650	131,106
2022-03-16	10.700	10.800	10.600	10.700	10.700	444,338
2022-03-15	10.500	10.700	10.350	10.500	10.500	135,000
2022-03-14	10.700	10.700	10.300	10.600	10.600	166,337
2022-03-11	10.500	11.050	10.500	10.700	10.700	393,000
2022-03-10	10.500	10.700	10.400	10.500	10.500	156,003
2022-03-09	10.450	10.600	10.300	10.500	10.500	87,831
2022-03-08	10.300	10.600	10.300	10.450	10.450	80,000
2022-03-07	11.000	11.000	10.450	10.600	10.600	435,082
2022-03-04	10.600	10.900	10.400	10.750	10.750	426,301
2022-03-03	10.400	10.600	10.400	10.600	10.600	35,787
2022-03-02	10.650	10.700	10.400	10.600	10.600	27,931
2022-03-01	10.400	10.500	10.350	10.500	10.500	24,200
2022-02-25	10.500	10.500	10.400	10.400	10.400	16,166
2022-02-24	10.350	10.600	10.100	10.600	10.600	128,000
2022-02-23	10.500	10.700	10.400	10.600	10.600	41,086
2022-02-22	10.550	10.650	10.300	10.500	10.500	83,478
2022-02-21	10.550	10.600	10.400	10.500	10.500	23,000
2022-02-18	10.450	10.550	10.350	10.550	10.550	70,322
2022-02-17	10.250	10.500	10.250	10.500	10.500	78,193

← NewerPage 19 of 21 · 1,217 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.