Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.600	12.000	11.550	11.550	11.550	41,000
2025-07-28	11.600	11.600	11.400	11.550	11.550	7,000
2025-07-25	11.700	11.700	11.600	11.600	11.600	4,019
2025-07-24	11.550	11.750	11.550	11.750	11.750	4,000
2025-07-23	11.500	11.600	11.450	11.600	11.600	435,000
2025-07-22	11.700	11.700	11.400	11.400	11.400	151,000
2025-07-21	11.650	11.700	11.550	11.700	11.700	23,357
2025-07-18	11.700	11.700	11.600	11.650	11.650	131,427
2025-07-17	11.750	11.800	11.600	11.700	11.700	334,000
2025-07-16	11.850	11.850	11.500	11.750	11.750	386,454
2025-07-15	11.800	11.850	11.800	11.850	11.850	40,800
2025-07-14	11.850	11.850	11.800	11.800	11.800	23,144
2025-07-11	11.700	11.850	11.700	11.850	11.850	82,954
2025-07-10	11.850	11.850	11.100	11.700	11.700	476,000
2025-07-09	11.850	11.900	11.850	11.850	11.850	30,001
2025-07-08	11.850	12.000	11.850	12.000	12.000	18,028
2025-07-07	11.950	11.950	11.800	11.800	11.800	13,344
2025-07-04	11.950	12.000	11.950	11.950	11.950	14,000
2025-07-03	11.950	12.050	11.800	12.000	12.000	75,000
2025-07-02	11.900	11.900	11.800	11.850	11.850	135,207
2025-07-01	12.050	12.050	11.800	11.900	11.900	160,567
2025-06-30	11.900	12.000	11.900	11.950	11.950	37,000
2025-06-27	12.000	12.000	11.850	11.950	11.950	52,404
2025-06-26	11.950	12.100	11.900	12.000	12.000	42,000
2025-06-25	11.950	12.000	11.900	11.950	11.950	13,000
2025-06-24	11.950	12.000	11.850	12.000	12.000	16,000
2025-06-23	11.900	11.950	11.800	11.950	11.950	11,935
2025-06-20	11.950	11.950	11.850	11.850	11.850	30,247
2025-06-19	11.800	11.900	11.800	11.900	11.900	25,468
2025-06-18	11.800	12.150	11.800	12.050	12.050	68,600
2025-06-17	12.150	12.150	11.800	12.000	12.000	370,030
2025-06-16	12.000	12.000	11.800	12.000	12.000	88,000
2025-06-13	11.900	12.200	11.900	12.000	12.000	44,333
2025-06-12	11.950	11.950	11.900	11.900	11.900	23,000
2025-06-11	11.950	12.350	11.850	11.950	11.950	44,000
2025-06-10	11.850	11.950	11.850	11.950	11.950	44,096
2025-06-09	12.250	12.250	11.900	11.950	11.950	34,010
2025-06-06	12.100	12.100	12.100	12.100	12.100	1,000
2025-06-05	11.850	12.000	11.850	12.000	12.000	23,000
2025-06-04	11.900	12.300	11.850	12.000	12.000	61,000
2025-06-03	11.900	12.000	11.850	11.850	11.850	52,481
2025-06-02	12.100	12.100	11.800	11.900	11.900	30,000
2025-05-29	11.900	12.000	11.900	12.000	12.000	38,000
2025-05-28	11.900	12.100	11.900	12.000	12.000	116,000
2025-05-27	12.000	12.000	11.900	12.000	12.000	67,003
2025-05-26	11.900	12.000	11.900	12.000	12.000	25,405
2025-05-23	11.950	11.950	11.900	11.900	11.900	21,780
2025-05-22	11.850	11.900	11.850	11.900	11.900	37,000
2025-05-21	12.000	12.000	11.900	11.900	11.900	27,396
2025-05-20	12.200	12.200	11.850	12.000	12.000	37,219
2025-05-19	11.900	12.000	11.900	12.000	12.000	5,097
2025-05-16	11.850	11.950	11.850	11.950	11.950	46,000
2025-05-15	11.850	11.850	11.850	11.850	11.850	11,000
2025-05-14	11.900	11.950	11.850	11.950	11.950	27,275
2025-05-13	12.000	12.000	11.800	11.850	11.850	64,720
2025-05-12	12.000	12.000	11.850	11.900	11.900	40,000
2025-05-09	12.100	12.100	11.900	12.050	12.050	28,025
2025-05-08	11.950	12.000	11.950	12.000	12.000	5,000
2025-05-07	11.950	11.950	11.800	11.950	11.950	41,360
2025-05-06	11.900	12.000	11.750	11.950	11.950	32,447

← NewerPage 6 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.