Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.150	11.200	11.050	11.200	11.200	37,038
2025-02-04	11.250	11.300	11.100	11.200	11.200	43,100
2025-02-03	11.200	11.250	11.100	11.250	11.250	48,000
2025-01-22	11.200	11.200	11.050	11.200	11.200	70,000
2025-01-21	10.900	11.500	10.900	11.200	11.200	25,142
2025-01-20	11.150	11.200	11.100	11.200	11.200	115,119
2025-01-17	11.100	11.200	11.000	11.200	11.200	149,478
2025-01-16	11.200	11.200	11.000	11.100	11.100	203,178
2025-01-15	10.900	11.100	10.750	11.100	11.100	162,000
2025-01-14	10.600	10.900	10.600	10.900	10.900	72,005
2025-01-13	10.650	10.800	10.400	10.600	10.600	509,000
2025-01-10	11.100	11.100	10.900	11.050	11.050	143,756
2025-01-09	10.950	10.950	10.800	10.900	10.900	120,450
2025-01-08	10.800	10.900	10.800	10.900	10.900	111,819
2025-01-07	10.750	10.950	10.750	10.800	10.800	52,285
2025-01-06	10.750	10.900	10.700	10.900	10.900	41,470
2025-01-03	10.800	10.950	10.750	10.950	10.950	49,000
2025-01-02	10.900	10.900	10.500	10.800	10.800	145,115
2024-12-31	10.750	10.950	10.750	10.900	10.900	48,064
2024-12-30	10.850	11.050	10.850	10.900	10.900	97,118
2024-12-27	10.750	10.950	10.750	10.800	10.800	31,000
2024-12-26	10.850	10.950	10.750	10.750	10.750	184,014
2024-12-25	10.750	10.950	10.700	10.850	10.850	66,915
2024-12-24	10.800	10.950	10.700	10.900	10.900	53,223
2024-12-23	10.500	11.000	10.450	10.800	10.800	263,391
2024-12-20	10.500	10.600	10.400	10.500	10.500	59,010
2024-12-19	10.400	10.600	10.400	10.550	10.550	36,000
2024-12-18	10.300	10.650	10.300	10.600	10.600	55,000
2024-12-17	10.750	10.800	10.400	10.450	10.450	281,481
2024-12-16	11.300	11.300	10.600	10.750	10.750	362,345
2024-12-13	11.100	11.400	11.100	11.300	11.300	122,005
2024-12-12	12.000	12.000	11.450	11.650	11.650	547,195
2024-12-11	12.000	12.000	11.350	11.700	11.700	1,062,657
2024-12-10	10.850	11.150	10.800	11.150	11.150	702,091
2024-12-09	10.800	10.900	10.800	10.800	10.800	143,000
2024-12-06	10.900	10.900	10.800	10.800	10.800	110,194
2024-12-05	11.000	11.000	10.800	10.900	10.900	129,000
2024-12-04	10.850	11.000	10.750	10.950	10.950	483,800
2024-12-03	11.000	11.000	10.700	10.800	10.800	117,000
2024-12-02	11.050	11.050	10.750	10.850	10.850	203,010
2024-11-29	10.750	10.850	10.650	10.850	10.850	223,500
2024-11-28	10.850	10.900	10.450	10.750	10.750	284,000
2024-11-27	10.450	11.100	10.400	10.850	10.850	652,937
2024-11-26	10.150	10.500	10.150	10.350	10.350	197,627
2024-11-25	10.100	10.150	10.100	10.150	10.150	241,147
2024-11-22	10.100	10.150	10.000	10.100	10.100	123,316
2024-11-21	10.200	10.200	9.930	10.100	10.100	221,404
2024-11-20	10.100	10.100	10.100	10.100	10.100	211,229
2024-11-19	9.640	9.750	9.630	9.750	9.750	92,010
2024-11-18	9.600	9.710	9.600	9.700	9.700	82,000
2024-11-15	9.600	9.660	9.580	9.600	9.600	181,000
2024-11-14	9.650	9.670	9.580	9.600	9.600	92,034
2024-11-13	9.630	9.670	9.610	9.610	9.610	65,035
2024-11-12	9.650	9.740	9.630	9.630	9.630	29,001
2024-11-11	9.680	9.680	9.590	9.640	9.640	63,000
2024-11-08	9.740	9.740	9.680	9.680	9.680	41,000
2024-11-07	9.660	9.690	9.660	9.680	9.680	17,019
2024-11-06	9.690	9.800	9.680	9.680	9.680	24,000
2024-11-05	9.650	9.780	9.650	9.670	9.670	25,000
2024-11-04	9.660	9.660	9.650	9.650	9.650	11,000

← NewerPage 8 of 21 · 1,221 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.