Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.850	17.000	16.800	16.900	16.900	48,276
2024-01-25	16.950	17.150	16.850	16.950	16.950	170,440
2024-01-24	17.000	17.000	16.900	16.950	16.950	36,375
2024-01-23	16.950	17.000	16.950	16.950	16.950	10,336
2024-01-22	16.950	16.950	16.850	16.950	16.950	158,464
2024-01-19	16.900	17.150	16.900	16.900	16.900	155,323
2024-01-18	17.100	17.100	16.900	16.950	16.950	92,152
2024-01-17	17.050	17.300	17.050	17.100	17.100	183,177
2024-01-16	17.200	17.200	17.100	17.100	17.100	104,856
2024-01-15	17.300	17.450	17.200	17.250	17.250	164,577
2024-01-12	17.200	17.400	17.150	17.250	17.250	176,211
2024-01-11	17.350	17.400	17.150	17.250	17.250	179,164
2024-01-10	17.250	17.500	17.250	17.300	17.300	133,430
2024-01-09	17.350	17.400	17.250	17.300	17.300	81,249
2024-01-08	17.400	17.400	17.300	17.400	17.400	130,851
2024-01-05	17.400	17.650	17.350	17.450	17.450	161,169
2024-01-04	17.350	17.600	17.350	17.350	17.350	222,288
2024-01-03	17.300	17.450	17.200	17.300	17.300	185,044
2024-01-02	17.400	17.400	17.250	17.300	17.300	39,636
2023-12-29	17.500	17.500	17.350	17.400	17.400	221,057
2023-12-28	17.200	17.450	17.200	17.350	17.350	216,213
2023-12-27	17.150	17.450	17.150	17.150	17.150	211,285
2023-12-26	17.100	17.300	17.050	17.200	17.200	200,584
2023-12-25	17.150	17.200	17.050	17.050	17.050	70,971
2023-12-22	17.200	17.350	17.100	17.150	17.150	206,721
2023-12-21	17.150	17.350	17.000	17.200	17.200	245,220
2023-12-20	17.000	17.150	17.000	17.100	17.100	135,811
2023-12-19	17.050	17.150	16.950	17.050	17.050	179,672
2023-12-18	17.150	17.150	17.050	17.050	17.050	51,253
2023-12-15	17.150	17.150	17.050	17.150	17.150	91,550
2023-12-14	17.000	17.150	17.000	17.100	17.100	98,375
2023-12-13	17.000	17.250	16.900	17.050	17.050	174,265
2023-12-12	17.050	17.150	16.900	17.000	17.000	162,207
2023-12-11	17.000	17.300	16.900	17.100	17.100	166,779
2023-12-08	17.050	17.300	16.950	17.100	17.100	214,012
2023-12-07	17.150	17.200	16.900	17.000	17.000	139,036
2023-12-06	16.750	17.200	16.700	17.100	17.100	380,624
2023-12-05	16.850	16.850	16.750	16.750	16.750	57,330
2023-12-04	16.650	16.850	16.600	16.850	16.850	230,435
2023-12-01	16.700	16.700	16.550	16.650	16.650	42,668
2023-11-30	16.650	16.700	16.550	16.700	16.700	45,901
2023-11-29	16.700	16.700	16.550	16.700	16.700	55,417
2023-11-28	16.500	16.750	16.500	16.700	16.700	210,748
2023-11-27	16.600	16.600	16.500	16.550	16.550	52,356
2023-11-24	16.600	16.600	16.550	16.550	16.550	28,971
2023-11-23	16.500	16.650	16.500	16.600	16.600	38,206
2023-11-22	16.600	16.650	16.550	16.600	16.600	42,652
2023-11-21	16.650	16.750	16.500	16.700	16.700	112,550
2023-11-20	16.550	16.700	16.500	16.700	16.700	79,606
2023-11-17	16.500	16.600	16.450	16.600	16.600	130,166
2023-11-16	16.550	16.600	16.400	16.500	16.500	47,031
2023-11-15	16.600	16.600	16.400	16.500	16.500	96,363
2023-11-14	16.650	16.750	16.500	16.600	16.600	96,326
2023-11-13	16.650	16.650	16.500	16.500	16.500	86,109
2023-11-10	16.700	16.700	16.600	16.650	16.650	46,152
2023-11-09	16.650	16.750	16.500	16.600	16.600	112,228
2023-11-08	16.450	16.700	16.450	16.650	16.650	178,015
2023-11-07	16.300	16.450	16.300	16.400	16.400	104,069
2023-11-06	16.350	16.400	16.250	16.300	16.300	112,914
2023-11-03	16.300	16.350	16.300	16.300	16.300	22,026

← NewerPage 12 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.