Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	16.650	16.750	16.600	16.700	16.700	127,384
2024-07-31	16.650	16.650	16.450	16.650	16.650	114,337
2024-07-30	16.700	16.700	16.550	16.650	16.650	40,928
2024-07-29	16.600	16.750	16.600	16.700	16.700	139,285
2024-07-26	16.600	16.600	16.500	16.600	16.600	62,898
2024-07-23	16.600	16.900	16.500	16.650	16.650	234,949
2024-07-22	16.600	16.650	16.450	16.500	16.500	105,612
2024-07-19	16.750	16.750	16.550	16.700	16.700	186,887
2024-07-18	16.850	16.850	16.750	16.800	16.800	160,664
2024-07-17	16.900	16.900	16.650	16.800	16.800	193,967
2024-07-16	16.900	16.900	16.800	16.900	16.900	46,500
2024-07-15	17.000	17.000	16.850	16.900	16.900	145,763
2024-07-12	16.900	17.050	16.900	17.000	17.000	156,738
2024-07-11	16.850	17.000	16.800	17.000	17.000	261,495
2024-07-10	16.850	17.100	16.850	16.950	16.950	196,550
2024-07-09	16.850	17.100	16.750	16.950	16.950	279,379
2024-07-08	17.000	17.050	16.900	16.900	16.900	138,840
2024-07-05	16.850	17.300	16.850	17.000	17.000	332,748
2024-07-04	16.850	17.000	16.750	16.950	16.950	225,687
2024-07-03	16.550	16.750	16.550	16.750	16.750	345,561
2024-07-02	16.750	16.800	16.700	16.800	16.800	392,738
2024-07-01	16.850	16.900	16.750	16.850	16.850	292,450
2024-06-28	16.900	17.050	16.800	16.850	16.850	320,907
2024-06-27	16.850	17.100	16.850	16.900	16.900	96,138
2024-06-26	17.000	17.100	16.800	16.950	16.950	162,131
2024-06-25	17.000	17.200	16.850	16.950	16.950	351,709
2024-06-24	17.150	17.150	16.900	16.950	16.950	224,719
2024-06-21	17.100	17.150	17.050	17.150	17.150	126,092
2024-06-20	17.000	17.100	17.000	17.100	17.100	62,622
2024-06-19	17.150	17.150	17.000	17.000	17.000	125,216
2024-06-18	17.050	17.250	17.050	17.100	17.100	142,668
2024-06-17	17.100	17.100	17.000	17.050	17.050	123,973
2024-06-14	17.050	17.150	17.050	17.050	17.050	104,313
2024-06-13	17.000	17.300	17.000	17.100	17.100	135,280
2024-06-12	17.200	17.300	17.050	17.100	17.100	229,915
2024-06-11	17.250	17.400	17.200	17.200	17.200	142,899
2024-06-07	17.100	17.300	17.100	17.250	17.250	229,208
2024-06-06	17.150	17.200	17.000	17.050	17.050	137,847
2024-06-05	17.350	17.450	17.100	17.100	17.100	334,999
2024-06-04	17.150	17.200	16.850	17.000	17.000	99,576
2024-06-03	16.900	17.150	16.900	17.000	17.000	106,194
2024-05-31	17.000	17.000	16.800	16.900	16.900	49,245
2024-05-30	17.000	17.050	16.950	17.000	17.000	115,774
2024-05-29	17.000	17.000	16.900	16.900	16.900	106,592
2024-05-28	17.050	17.100	16.950	17.050	17.050	82,098
2024-05-27	17.050	17.450	16.900	17.050	17.050	136,818
2024-05-24	16.900	16.950	16.850	16.850	16.850	82,356
2024-05-23	17.150	17.150	16.650	16.950	16.950	173,323
2024-05-22	17.050	17.200	17.050	17.150	17.150	113,336
2024-05-21	17.100	17.150	17.050	17.100	17.100	67,096
2024-05-20	17.100	17.300	17.050	17.200	17.200	167,406
2024-05-17	17.350	17.350	17.050	17.050	17.050	180,276
2024-05-16	17.250	17.250	17.050	17.100	17.100	196,467
2024-05-15	17.150	17.150	17.000	17.150	17.150	81,218
2024-05-14	17.350	17.350	17.000	17.150	17.150	202,664
2024-05-13	17.550	17.550	17.200	17.400	17.400	239,314
2024-05-10	17.450	17.450	17.250	17.350	17.350	96,474
2024-05-09	17.400	17.550	17.350	17.400	17.400	212,150
2024-05-08	17.400	17.400	17.200	17.400	17.400	164,563
2024-05-07	17.850	17.850	17.400	17.400	17.400	167,686

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.8000 TWD
2022-07-04	2.0000 TWD
2021-08-05	0.7000 TWD
2020-07-06	1.2000 TWD
2019-07-01	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.