Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.400	10.400	10.350	10.400	10.400	70,144
2025-10-22	10.400	10.400	10.400	10.400	10.400	40,288
2025-10-21	10.350	10.450	10.350	10.350	10.350	16,600
2025-10-20	10.350	10.350	10.350	10.350	10.350	4,000
2025-10-17	10.400	10.400	10.300	10.350	10.350	29,388
2025-10-16	10.400	10.550	10.400	10.400	10.400	12,000
2025-10-15	10.450	10.450	10.350	10.400	10.400	24,009
2025-10-14	10.450	10.450	10.350	10.350	10.350	66,001
2025-10-13	11.350	11.350	10.350	10.500	10.500	24,963
2025-10-09	10.400	10.500	10.400	10.500	10.500	31,000
2025-10-08	10.400	10.600	10.400	10.500	10.500	59,096
2025-10-07	10.700	10.700	10.400	10.600	10.600	77,007
2025-10-03	10.550	10.650	10.500	10.550	10.550	63,000
2025-10-02	10.600	10.650	10.550	10.650	10.650	19,040
2025-10-01	10.650	10.650	10.450	10.650	10.650	50,000
2025-09-30	10.700	10.700	10.600	10.650	10.650	32,000
2025-09-29	10.700	10.700	10.700	10.700	10.700	0
2025-09-26	10.650	10.700	10.650	10.700	10.700	16,000
2025-09-25	10.800	10.800	10.750	10.750	10.750	26,507
2025-09-24	10.750	10.800	10.650	10.800	10.800	5,777
2025-09-23	11.200	11.200	10.750	10.800	10.800	9,102
2025-09-22	10.800	10.800	10.800	10.800	10.800	4,817
2025-09-19	10.650	11.100	10.600	11.100	11.100	37,777
2025-09-18	10.750	10.800	10.650	10.700	10.700	25,779
2025-09-17	10.850	10.900	10.750	10.750	10.750	4,002
2025-09-16	10.850	10.900	10.850	10.900	10.900	7,000
2025-09-15	10.600	11.400	10.600	11.400	11.400	56,179
2025-09-12	10.600	10.600	10.550	10.600	10.600	24,576
2025-09-11	10.650	10.750	10.550	10.750	10.750	57,573
2025-09-10	10.600	10.750	10.550	10.700	10.700	75,120
2025-09-09	10.750	10.800	10.700	10.800	10.800	219,019
2025-09-08	10.850	11.000	10.800	10.900	10.900	77,251
2025-09-05	10.950	11.000	10.900	11.000	11.000	26,000
2025-09-04	11.100	11.100	11.000	11.100	11.100	13,213
2025-09-03	11.000	11.050	10.900	11.050	11.050	51,360
2025-09-02	11.200	11.200	10.900	11.000	11.000	105,002
2025-09-01	11.250	11.250	11.150	11.250	11.250	6,007
2025-08-29	11.350	11.350	11.050	11.250	11.250	69,000
2025-08-28	11.350	11.350	11.300	11.350	11.350	31,780
2025-08-27	11.450	11.450	11.300	11.450	11.450	27,009
2025-08-26	11.350	11.450	11.350	11.400	11.400	8,048
2025-08-25	11.650	11.650	11.450	11.450	11.450	7,712
2025-08-22	11.300	11.700	11.250	11.700	11.700	34,000
2025-08-21	11.350	11.450	11.100	11.350	11.350	114,800
2025-08-20	11.550	11.550	11.000	11.350	11.350	199,944
2025-08-19	11.600	11.850	11.550	11.600	11.600	23,204
2025-08-18	11.800	11.800	11.650	11.800	11.800	29,152
2025-08-15	11.700	11.800	11.700	11.800	11.800	15,094
2025-08-14	11.650	11.700	11.650	11.700	11.700	10,798
2025-08-13	11.600	11.700	11.600	11.700	11.700	9,000
2025-08-12	11.600	11.600	11.550	11.600	11.600	13,000
2025-08-11	11.500	11.700	11.500	11.700	11.700	30,395
2025-08-08	11.450	11.550	11.450	11.550	11.550	19,000
2025-08-07	11.800	12.500	11.650	11.650	11.650	129,131
2025-08-06	11.500	11.650	11.500	11.650	11.650	7,360
2025-08-05	11.500	11.550	11.450	11.500	11.500	55,000
2025-08-04	11.550	11.700	11.550	11.700	11.700	2,097
2025-08-01	11.600	11.600	11.500	11.550	11.550	42,184
2025-07-31	11.500	11.600	11.500	11.600	11.600	11,934
2025-07-30	11.700	11.700	11.650	11.650	11.650	8,000

← NewerPage 5 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.