Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	11.950	12.000	11.750	11.900	11.900	104,871
2025-05-02	11.650	12.000	11.650	11.950	11.950	240,030
2025-04-30	11.200	11.650	11.200	11.650	11.650	22,172
2025-04-29	11.400	11.550	11.400	11.550	11.550	36,000
2025-04-28	11.300	11.400	11.300	11.400	11.400	16,000
2025-04-25	11.250	11.350	11.200	11.200	11.200	42,000
2025-04-24	11.100	11.200	11.100	11.200	11.200	7,000
2025-04-23	11.450	11.450	11.450	11.450	11.450	0
2025-04-22	11.050	11.450	11.050	11.450	11.450	56,360
2025-04-21	11.350	11.400	11.300	11.400	11.400	10,338
2025-04-18	11.500	11.500	11.450	11.450	11.450	9,053
2025-04-17	11.450	11.600	11.400	11.600	11.600	25,009
2025-04-16	11.250	11.500	11.250	11.450	11.450	21,195
2025-04-15	11.200	11.550	11.200	11.450	11.450	107,144
2025-04-14	11.000	11.200	10.950	11.200	11.200	50,000
2025-04-11	11.350	11.350	10.650	11.150	11.150	72,004
2025-04-10	10.750	11.350	10.750	11.350	11.350	206,000
2025-04-09	10.750	10.750	10.300	10.350	10.350	282,000
2025-04-08	10.800	10.850	10.550	10.850	10.850	171,345
2025-04-07	10.850	11.100	10.800	10.850	10.850	159,000
2025-04-02	11.950	11.950	11.900	11.950	11.950	32,264
2025-04-01	11.900	12.100	11.800	11.900	11.900	184,000
2025-03-31	12.250	12.250	11.900	11.900	11.900	136,360
2025-03-28	12.200	12.400	12.200	12.300	12.300	239,192
2025-03-27	12.500	12.550	12.400	12.400	12.400	76,579
2025-03-26	12.050	12.600	12.050	12.500	12.500	242,151
2025-03-25	12.000	12.350	12.000	12.300	12.300	178,000
2025-03-24	12.050	12.100	12.000	12.100	12.100	71,000
2025-03-21	12.000	12.350	11.900	12.150	12.150	149,116
2025-03-20	12.200	12.300	12.100	12.250	12.250	139,760
2025-03-19	12.500	12.500	12.150	12.200	12.200	233,000
2025-03-18	12.500	12.500	12.300	12.400	12.400	358,429
2025-03-17	11.850	12.400	11.850	12.300	12.300	394,177
2025-03-14	11.550	12.000	11.550	11.850	11.850	293,408
2025-03-13	11.750	11.900	11.700	11.850	11.850	206,000
2025-03-12	11.650	11.750	11.650	11.750	11.750	97,030
2025-03-11	11.850	11.850	11.350	11.650	11.650	169,000
2025-03-10	11.750	11.900	11.750	11.750	11.750	36,014
2025-03-07	11.800	11.800	11.700	11.700	11.700	62,600
2025-03-06	12.100	12.100	11.650	11.700	11.700	95,727
2025-03-05	11.550	11.900	11.550	11.850	11.850	92,000
2025-03-04	12.050	12.050	11.250	11.850	11.850	280,000
2025-03-03	12.300	12.300	12.000	12.000	12.000	208,182
2025-02-27	12.000	12.400	11.850	12.050	12.050	710,179
2025-02-26	12.150	12.150	11.800	11.850	11.850	99,016
2025-02-25	11.850	11.900	11.800	11.850	11.850	252,000
2025-02-24	11.700	11.850	11.650	11.850	11.850	127,167
2025-02-21	11.400	11.950	11.400	11.750	11.750	334,088
2025-02-20	11.200	11.650	11.200	11.450	11.450	219,547
2025-02-19	11.100	11.200	11.100	11.200	11.200	69,009
2025-02-18	11.250	11.250	11.150	11.150	11.150	7,308
2025-02-17	11.150	11.250	11.100	11.250	11.250	55,080
2025-02-14	11.150	11.200	11.000	11.200	11.200	19,144
2025-02-13	11.150	11.150	11.050	11.150	11.150	138,459
2025-02-12	10.900	11.100	10.900	11.100	11.100	25,308
2025-02-11	10.800	11.050	10.800	11.050	11.050	41,061
2025-02-10	10.750	11.100	10.750	11.100	11.100	37,288
2025-02-07	11.200	11.200	11.100	11.150	11.150	45,001
2025-02-06	11.100	11.150	11.100	11.100	11.100	4,000
2025-02-05	11.150	11.200	11.050	11.200	11.200	37,038

← NewerPage 7 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.