Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.290	9.390	9.290	9.390	9.390	18,501
2026-07-22	9.130	9.420	9.130	9.420	9.420	29,919
2026-07-21	9.460	9.460	9.460	9.460	9.460	1,060
2026-07-20	9.590	9.590	9.230	9.480	9.480	22,225
2026-07-17	9.460	9.500	9.350	9.500	9.500	13,999
2026-07-16	9.530	9.540	9.340	9.470	9.470	9,000
2026-07-15	9.400	9.420	9.400	9.420	9.420	9,100
2026-07-14	9.430	9.490	9.210	9.360	9.360	20,226
2026-07-13	9.300	9.440	9.220	9.430	9.430	32,399
2026-07-10	9.390	9.390	9.390	9.390	9.390	0
2026-07-09	9.330	9.390	9.280	9.390	9.390	18,249
2026-07-08	9.320	9.430	9.320	9.330	9.330	16,429
2026-07-07	9.500	9.500	9.300	9.430	9.430	14,026
2026-07-06	9.470	9.560	9.040	9.500	9.500	63,001
2026-07-03	9.480	9.650	9.480	9.560	9.560	122,615
2026-07-02	9.360	9.390	9.260	9.350	9.350	37,777
2026-07-01	9.350	9.360	9.150	9.340	9.340	32,600
2026-06-30	9.210	9.350	9.210	9.350	9.350	14,582
2026-06-29	9.310	9.400	9.310	9.370	9.370	24,102
2026-06-26	9.050	9.370	9.050	9.310	9.310	19,707
2026-06-25	9.360	9.380	9.360	9.370	9.370	12,000
2026-06-24	9.310	9.570	9.290	9.380	9.380	35,206
2026-06-23	9.090	9.620	9.090	9.350	9.350	23,392
2026-06-22	9.420	9.440	9.280	9.380	9.380	22,005
2026-06-18	9.400	9.450	9.380	9.440	9.440	32,680
2026-06-17	9.430	9.430	9.360	9.400	9.400	79,204
2026-06-16	9.630	9.670	9.430	9.430	9.430	26,100
2026-06-15	9.650	9.650	9.510	9.580	9.580	7,010
2026-06-12	9.640	9.640	9.580	9.580	9.580	5,000
2026-06-11	9.600	9.600	9.230	9.510	9.510	23,000
2026-06-10	9.400	9.500	9.390	9.500	9.500	9,000
2026-06-09	9.400	9.490	9.400	9.490	9.490	11,009
2026-06-08	9.500	9.590	9.270	9.390	9.390	21,014
2026-06-05	9.680	9.720	9.470	9.500	9.500	28,000
2026-06-04	9.840	9.840	9.570	9.680	9.680	26,101
2026-06-03	9.790	9.790	9.470	9.690	9.690	68,612
2026-06-02	9.630	9.690	9.360	9.490	9.490	34,130
2026-06-01	9.340	9.430	9.230	9.420	9.420	70,000
2026-05-29	9.250	9.400	9.250	9.340	9.340	54,378
2026-05-28	9.300	9.620	9.210	9.250	9.250	83,600
2026-05-27	9.410	9.410	9.330	9.400	9.400	14,302
2026-05-26	9.360	9.440	9.310	9.420	9.420	49,734
2026-05-25	9.420	9.420	9.350	9.350	9.350	47,205
2026-05-22	9.520	9.550	9.420	9.420	9.420	4,000
2026-05-21	9.330	9.530	9.330	9.530	9.530	19,996
2026-05-20	9.450	9.500	9.450	9.500	9.500	4,200
2026-05-19	9.500	9.500	9.500	9.500	9.500	2,116
2026-05-18	9.520	9.530	9.360	9.520	9.520	70,000
2026-05-15	9.500	9.500	9.420	9.450	9.450	20,070
2026-05-14	9.330	9.550	9.330	9.470	9.470	21,200
2026-05-13	9.370	9.470	9.370	9.460	9.460	16,000
2026-05-12	9.630	9.630	9.310	9.450	9.450	65,188
2026-05-11	9.500	9.640	9.500	9.630	9.630	16,807
2026-05-08	9.680	9.680	9.440	9.650	9.650	12,000
2026-05-07	9.650	9.650	9.640	9.640	9.640	5,000
2026-05-06	9.610	9.660	9.500	9.650	9.650	54,075
2026-05-05	9.530	9.600	9.530	9.550	9.550	22,114
2026-05-04	9.570	9.600	9.530	9.550	9.550	44,669
2026-04-30	9.570	9.570	9.520	9.530	9.530	15,001
2026-04-29	9.740	9.740	9.400	9.500	9.500	22,298

← NewerPage 2 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.