Hung Chou Fiber Ind Co Ltd historical data
| 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 |
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.