Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.200	16.250	16.200	16.250	16.250	51,823
2023-11-01	16.300	16.300	16.200	16.200	16.200	15,201
2023-10-31	16.350	16.350	16.250	16.300	16.300	91,609
2023-10-30	16.300	16.300	16.250	16.250	16.250	20,061
2023-10-27	16.250	16.300	16.200	16.300	16.300	13,144
2023-10-26	16.300	16.300	16.200	16.300	16.300	20,092
2023-10-25	16.300	16.300	16.100	16.300	16.300	81,776
2023-10-24	16.300	16.300	16.200	16.300	16.300	87,202
2023-10-23	16.200	16.250	16.200	16.200	16.200	45,831
2023-10-20	16.300	16.300	16.150	16.200	16.200	83,627
2023-10-19	16.200	16.300	16.200	16.250	16.250	116,223
2023-10-18	16.200	16.300	16.200	16.300	16.300	69,469
2023-10-17	16.200	16.350	16.200	16.350	16.350	44,098
2023-10-16	16.250	16.350	16.200	16.300	16.300	72,085
2023-10-13	16.300	16.300	16.250	16.300	16.300	71,204
2023-10-12	16.300	16.350	16.250	16.350	16.350	63,209
2023-10-11	16.250	16.300	16.200	16.300	16.300	53,138
2023-10-06	16.250	16.300	16.200	16.300	16.300	100,465
2023-10-05	16.250	16.250	16.200	16.250	16.250	71,369
2023-10-04	16.250	16.400	16.200	16.250	16.250	77,225
2023-10-03	16.200	16.450	16.200	16.300	16.300	73,050
2023-10-02	16.250	16.250	16.200	16.250	16.250	34,384
2023-09-28	16.200	16.350	16.150	16.250	16.250	100,135
2023-09-27	16.250	16.300	16.200	16.250	16.250	63,162
2023-09-26	16.300	16.300	16.250	16.300	16.300	64,013
2023-09-25	16.350	16.400	16.300	16.400	16.400	41,150
2023-09-22	16.300	16.400	16.250	16.400	16.400	36,311
2023-09-21	16.300	16.400	16.250	16.400	16.400	51,044
2023-09-20	16.400	16.450	16.300	16.400	16.400	88,648
2023-09-19	16.350	16.400	16.250	16.400	16.400	39,513
2023-09-18	16.550	16.550	16.250	16.400	16.400	120,114
2023-09-15	16.500	16.550	16.350	16.550	16.550	49,270
2023-09-14	16.450	16.500	16.350	16.500	16.500	94,356
2023-09-13	16.400	16.450	16.250	16.450	16.450	96,968
2023-09-12	16.500	16.500	16.450	16.500	16.500	35,966
2023-09-11	16.450	16.600	16.400	16.500	16.500	57,052
2023-09-08	16.600	16.600	16.450	16.550	16.550	46,382
2023-09-07	16.450	16.550	16.450	16.550	16.550	28,052
2023-09-06	16.700	16.700	16.550	16.550	16.550	87,043
2023-09-05	16.650	16.750	16.650	16.700	16.700	31,656
2023-09-04	16.650	16.700	16.650	16.650	16.650	41,302
2023-09-01	16.650	16.750	16.600	16.700	16.700	41,569
2023-08-31	16.450	16.700	16.450	16.700	16.700	106,693
2023-08-30	16.500	16.500	16.450	16.500	16.500	16,076
2023-08-29	16.450	16.450	16.350	16.400	16.400	13,353
2023-08-28	16.400	16.500	16.300	16.450	16.450	67,428
2023-08-25	16.500	16.500	16.450	16.450	16.450	24,185
2023-08-24	16.650	16.650	16.500	16.550	16.550	41,423
2023-08-23	16.550	16.600	16.450	16.600	16.600	55,287
2023-08-22	16.300	16.650	16.250	16.550	16.550	108,736
2023-08-21	16.250	16.300	16.100	16.250	16.250	104,490
2023-08-18	16.200	16.250	16.150	16.250	16.250	76,336
2023-08-17	16.200	16.250	16.100	16.200	16.200	83,607
2023-08-16	16.250	16.250	16.150	16.250	16.250	72,686
2023-08-15	16.350	16.350	16.250	16.250	16.250	50,862
2023-08-14	16.400	16.400	16.250	16.350	16.350	102,126
2023-08-11	16.450	16.450	16.350	16.400	16.400	168,497
2023-08-10	16.500	16.500	16.400	16.450	16.450	208,275
2023-08-09	16.550	16.550	16.450	16.550	16.550	68,184
2023-08-08	16.550	16.600	16.500	16.550	16.550	129,926

← NewerPage 13 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.