Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.600	17.850	17.550	17.650	17.650	489,909
2024-05-03	17.650	17.700	17.500	17.500	17.500	133,642
2024-05-02	17.200	17.550	17.200	17.500	17.500	426,837
2024-04-30	17.100	17.300	17.050	17.200	17.200	184,676
2024-04-29	17.050	17.250	17.050	17.150	17.150	199,057
2024-04-26	16.950	17.000	16.900	17.000	17.000	281,044
2024-04-25	16.900	17.000	16.850	16.850	16.850	100,378
2024-04-24	17.000	17.050	16.850	16.950	16.950	107,295
2024-04-23	16.850	17.000	16.850	16.950	16.950	126,017
2024-04-22	16.750	16.950	16.750	16.850	16.850	138,938
2024-04-19	16.700	16.750	16.600	16.750	16.750	123,410
2024-04-18	16.650	16.950	16.550	16.800	16.800	194,397
2024-04-17	16.550	17.000	16.550	16.750	16.750	150,598
2024-04-16	16.950	16.950	16.500	16.550	16.550	255,725
2024-04-15	16.950	17.000	16.900	16.950	16.950	101,452
2024-04-12	17.000	17.000	16.750	17.000	17.000	90,897
2024-04-11	16.950	17.250	16.950	17.050	17.050	324,184
2024-04-10	16.850	16.950	16.800	16.950	16.950	139,420
2024-04-09	16.750	16.950	16.750	16.850	16.850	252,891
2024-04-08	16.700	16.800	16.700	16.750	16.750	178,448
2024-04-03	16.500	16.700	16.500	16.650	16.650	342,347
2024-04-02	16.400	16.450	16.350	16.350	16.350	115,478
2024-04-01	16.400	16.450	16.350	16.350	16.350	22,298
2024-03-29	16.400	16.450	16.300	16.300	16.300	149,442
2024-03-28	16.350	16.400	16.350	16.350	16.350	87,335
2024-03-27	16.250	16.400	16.250	16.350	16.350	134,546
2024-03-26	16.300	16.500	16.200	16.300	16.300	357,519
2024-03-25	16.250	16.450	16.200	16.250	16.250	183,323
2024-03-22	16.350	16.500	16.200	16.250	16.250	205,340
2024-03-21	16.400	16.400	16.200	16.300	16.300	110,137
2024-03-20	16.450	16.500	16.400	16.400	16.400	37,444
2024-03-19	16.500	16.600	16.300	16.450	16.450	159,564
2024-03-18	16.200	16.550	16.200	16.350	16.350	110,080
2024-03-15	16.600	16.600	16.250	16.250	16.250	83,548
2024-03-14	16.400	16.650	16.400	16.500	16.500	130,631
2024-03-13	16.500	16.500	16.300	16.500	16.500	86,307
2024-03-12	16.250	16.750	16.250	16.550	16.550	187,117
2024-03-11	16.250	16.250	16.200	16.250	16.250	159,996
2024-03-08	16.400	16.400	16.200	16.250	16.250	263,151
2024-03-07	16.500	16.550	16.400	16.450	16.450	147,187
2024-03-06	16.600	16.600	16.450	16.500	16.500	143,010
2024-03-05	16.650	16.650	16.450	16.550	16.550	245,750
2024-03-04	16.650	16.900	16.600	16.600	16.600	186,483
2024-03-01	16.800	16.900	16.600	16.750	16.750	210,989
2024-02-29	16.850	17.000	16.850	16.950	16.950	81,332
2024-02-27	17.000	17.000	16.850	16.850	16.850	68,355
2024-02-26	16.950	17.000	16.850	17.000	17.000	123,489
2024-02-23	17.050	17.050	16.900	16.950	16.950	127,336
2024-02-22	17.100	17.100	17.000	17.050	17.050	125,495
2024-02-21	17.000	17.100	17.000	17.100	17.100	137,269
2024-02-20	17.000	17.050	16.900	17.000	17.000	76,848
2024-02-19	16.950	17.050	16.900	17.000	17.000	73,866
2024-02-16	16.750	17.100	16.650	16.950	16.950	185,408
2024-02-15	16.800	16.800	16.750	16.800	16.800	32,440
2024-02-05	16.850	16.850	16.700	16.850	16.850	101,776
2024-02-02	16.850	16.950	16.750	16.850	16.850	83,533
2024-02-01	16.800	16.900	16.750	16.900	16.900	106,788
2024-01-31	16.900	17.000	16.800	16.800	16.800	40,953
2024-01-30	16.900	16.950	16.800	16.950	16.950	66,689
2024-01-29	16.900	17.100	16.850	17.000	17.000	130,704

← NewerPage 11 of 21 · 1,220 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.