Hung Chou Fiber Ind Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	9.650	9.690	9.610	9.670	9.670	54,026
2024-10-30	9.860	9.910	9.690	9.700	9.700	39,213
2024-10-29	9.610	9.740	9.610	9.660	9.660	37,138
2024-10-28	9.630	9.660	9.600	9.650	9.650	44,000
2024-10-25	9.800	9.850	9.510	9.630	9.630	114,009
2024-10-24	9.780	9.790	9.700	9.760	9.760	27,000
2024-10-23	9.760	9.780	9.750	9.750	9.750	26,093
2024-10-22	9.730	9.750	9.730	9.750	9.750	4,216
2024-10-21	9.710	9.870	9.510	9.850	9.850	19,191
2024-10-18	9.800	9.800	9.700	9.790	9.790	18,036
2024-10-17	9.790	9.970	9.790	9.790	9.790	57,196
2024-10-16	9.780	9.790	9.780	9.790	9.790	6,000
2024-10-15	9.700	9.870	9.700	9.870	9.870	20,392
2024-10-14	9.820	9.820	9.670	9.750	9.750	52,183
2024-10-11	9.960	9.960	9.810	9.810	9.810	8,000
2024-10-09	9.850	9.960	9.800	9.960	9.960	27,831
2024-10-08	9.860	9.870	9.850	9.850	9.850	34,033
2024-10-07	9.890	9.890	9.770	9.870	9.870	85,067
2024-10-04	9.980	9.980	9.900	9.900	9.900	36,047
2024-10-01	10.000	10.000	9.800	9.980	9.980	57,000
2024-09-30	10.000	10.000	9.960	9.990	9.990	102,000
2024-09-27	9.990	10.000	9.950	10.000	10.000	75,016
2024-09-26	9.720	10.050	9.710	10.000	10.000	148,337
2024-09-25	10.050	10.100	9.980	10.050	10.050	252,445
2024-09-24	10.000	10.150	10.000	10.050	10.050	134,600
2024-09-23	10.000	10.050	9.970	10.050	10.050	100,085
2024-09-20	10.050	10.050	9.960	10.050	10.050	100,000
2024-09-19	10.000	10.050	9.960	10.050	10.050	150,391
2024-09-18	9.990	10.050	9.980	10.000	10.000	126,000
2024-09-16	9.990	10.100	9.940	10.000	10.000	35,009
2024-09-13	9.960	10.000	9.910	9.990	9.990	41,252
2024-09-12	9.910	10.000	9.900	9.990	9.990	14,902
2024-09-11	10.000	10.000	9.810	9.970	9.970	24,000
2024-09-10	10.050	10.050	9.820	9.920	9.920	40,000
2024-09-09	9.690	9.970	9.690	9.870	9.870	22,000
2024-09-06	10.000	10.150	9.900	10.000	10.000	53,000
2024-09-05	9.800	10.000	9.600	9.900	9.900	199,199
2024-09-04	9.700	9.810	9.410	9.560	9.560	73,000
2024-09-03	9.850	9.850	9.730	9.820	9.820	45,212
2024-09-02	9.750	9.840	9.680	9.820	9.820	92,000
2024-08-30	9.580	9.670	9.580	9.670	9.670	60,625
2024-08-29	9.500	9.520	9.500	9.520	9.520	20,700
2024-08-28	9.440	9.580	9.440	9.510	9.510	20,000
2024-08-27	9.460	9.560	9.450	9.560	9.560	16,436
2024-08-26	9.620	9.630	9.490	9.590	9.590	44,312
2024-08-23	9.410	9.610	9.330	9.610	9.610	25,000
2024-08-22	9.550	9.550	9.500	9.500	9.500	36,363
2024-08-21	9.410	9.560	9.410	9.550	9.550	74,000
2024-08-20	9.490	9.490	9.400	9.410	9.410	44,313
2024-08-19	9.570	9.570	9.370	9.450	9.450	237,916
2024-08-16	9.720	9.960	9.530	9.560	9.560	247,780
2024-08-15	9.690	9.870	9.690	9.770	9.770	19,200
2024-08-14	9.650	9.850	9.650	9.680	9.680	56,225
2024-08-13	9.450	9.650	9.450	9.650	9.650	10,354
2024-08-12	9.500	9.600	9.460	9.510	9.510	54,000
2024-08-09	9.230	9.530	9.230	9.410	9.410	38,271
2024-08-08	9.500	9.500	9.240	9.280	9.280	43,000
2024-08-07	9.540	9.540	9.500	9.510	9.510	36,500
2024-08-06	9.110	9.300	9.110	9.250	9.250	174,000
2024-08-05	9.890	9.900	9.010	9.210	9.210	270,138

← NewerPage 9 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.