Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.750	9.750	9.610	9.690	9.690	14,103
2026-04-27	9.750	9.750	9.750	9.750	9.750	0
2026-04-24	9.680	9.780	9.600	9.750	9.750	21,353
2026-04-23	9.660	9.740	9.650	9.650	9.650	12,001
2026-04-22	9.800	9.800	9.700	9.750	9.750	20,200
2026-04-21	9.790	9.800	9.740	9.790	9.790	36,000
2026-04-20	9.710	9.790	9.710	9.770	9.770	30,776
2026-04-17	9.700	9.850	9.700	9.850	9.850	17,961
2026-04-16	9.850	9.920	9.420	9.850	9.850	35,862
2026-04-15	9.810	9.850	9.750	9.830	9.830	12,080
2026-04-14	9.700	9.830	9.700	9.810	9.810	32,000
2026-04-13	9.710	9.810	9.700	9.810	9.810	16,000
2026-04-10	9.900	9.900	9.870	9.870	9.870	8,892
2026-04-09	9.920	9.930	9.700	9.930	9.930	38,020
2026-04-08	9.930	9.930	9.910	9.920	9.920	7,300
2026-04-07	9.830	9.930	9.550	9.930	9.930	10,360
2026-04-02	9.840	9.840	9.800	9.830	9.830	15,057
2026-04-01	9.700	9.880	9.680	9.840	9.840	34,200
2026-03-31	9.430	9.740	9.420	9.700	9.700	13,000
2026-03-30	9.710	9.730	9.640	9.730	9.730	20,015
2026-03-27	9.820	9.840	9.820	9.820	9.820	22,000
2026-03-26	9.960	9.960	9.840	9.840	9.840	3,200
2026-03-25	10.000	10.000	9.650	9.680	9.680	32,000
2026-03-24	9.550	9.680	9.520	9.670	9.670	14,449
2026-03-23	9.320	9.950	9.320	9.600	9.600	45,546
2026-03-20	9.980	9.980	9.680	9.720	9.720	9,000
2026-03-19	9.610	9.620	9.610	9.610	9.610	13,000
2026-03-18	10.050	10.050	9.570	9.590	9.590	44,000
2026-03-17	9.630	9.690	9.620	9.670	9.670	26,873
2026-03-16	9.640	9.640	9.610	9.620	9.620	15,000
2026-03-13	9.600	9.600	9.580	9.590	9.590	47,705
2026-03-12	9.580	9.690	9.580	9.580	9.580	49,217
2026-03-11	9.450	9.730	9.440	9.730	9.730	232,316
2026-03-10	9.570	9.890	9.570	9.890	9.890	5,394
2026-03-09	9.450	9.750	9.450	9.750	9.750	17,478
2026-03-06	9.780	9.800	9.780	9.800	9.800	9,056
2026-03-05	9.780	9.780	9.760	9.780	9.780	30,000
2026-03-04	10.000	10.000	9.640	9.760	9.760	24,000
2026-03-03	9.910	10.100	9.910	10.000	10.000	27,000
2026-03-02	10.350	10.350	9.980	9.990	9.990	20,000
2026-02-26	10.150	10.150	9.970	10.000	10.000	10,127
2026-02-25	9.890	10.150	9.850	10.150	10.150	32,488
2026-02-24	10.050	10.050	9.820	9.970	9.970	29,735
2026-02-23	9.730	10.150	9.730	10.100	10.100	27,607
2026-02-11	9.710	10.050	9.710	10.050	10.050	15,638
2026-02-10	9.500	10.100	9.500	10.050	10.050	12,280
2026-02-09	9.800	10.300	9.800	9.800	9.800	15,085
2026-02-06	9.940	9.940	9.680	9.800	9.800	3,388
2026-02-05	9.930	9.940	9.930	9.940	9.940	3,000
2026-02-04	9.800	9.980	9.800	9.980	9.980	9,000
2026-02-03	9.890	9.910	9.800	9.800	9.800	9,000
2026-02-02	9.990	9.990	9.890	9.890	9.890	7,000
2026-01-30	9.800	9.990	9.800	9.990	9.990	10,480
2026-01-29	10.400	10.400	10.100	10.100	10.100	9,373
2026-01-28	10.000	10.050	9.850	9.950	9.950	64,005
2026-01-27	9.840	9.920	9.840	9.920	9.920	36,216
2026-01-26	9.710	9.890	9.710	9.880	9.880	181,262
2026-01-23	9.950	9.990	9.700	9.790	9.790	171,000
2026-01-22	9.870	10.050	9.850	10.050	10.050	26,121
2026-01-21	9.900	10.000	9.790	9.800	9.800	14,012

← NewerPage 3 of 21 · 1,220 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.