Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.550	16.600	16.500	16.550	16.550	129,926
2023-08-07	16.600	16.600	16.400	16.550	16.550	108,516
2023-08-04	16.550	16.600	16.500	16.600	16.600	74,443
2023-08-02	16.650	16.650	16.500	16.600	16.600	82,825
2023-08-01	16.700	16.700	16.650	16.700	16.700	54,634
2023-07-31	16.700	16.700	16.500	16.700	16.700	163,190
2023-07-28	16.650	16.700	16.600	16.700	16.700	31,482
2023-07-27	16.600	16.650	16.500	16.650	16.650	82,075
2023-07-26	16.650	16.650	16.500	16.650	16.650	259,790
2023-07-25	16.800	16.950	16.700	16.700	16.700	84,278
2023-07-24	16.700	16.750	16.700	16.750	16.750	43,739
2023-07-21	16.700	16.950	16.700	16.750	16.750	53,060
2023-07-20	16.700	16.750	16.700	16.700	16.700	40,530
2023-07-19	16.700	16.750	16.700	16.700	16.700	52,512
2023-07-18	16.750	16.950	16.750	16.750	16.750	95,339
2023-07-17	16.750	16.850	16.750	16.750	16.750	150,726
2023-07-14	16.850	16.900	16.800	16.850	16.850	92,057
2023-07-13	16.950	16.950	16.800	16.800	16.800	134,393
2023-07-12	17.000	17.000	16.900	16.950	16.950	46,269
2023-07-11	17.000	17.000	16.950	17.000	17.000	27,430
2023-07-10	17.000	17.100	16.700	16.950	16.950	155,136
2023-07-07	17.750	17.750	17.600	17.700	16.900	146,406
2023-07-06	17.750	17.800	17.650	17.750	16.948	126,370
2023-07-05	17.750	17.850	17.750	17.750	16.948	114,756
2023-07-04	17.800	17.850	17.750	17.800	16.996	111,963
2023-07-03	17.700	17.850	17.650	17.800	16.996	68,791
2023-06-30	17.800	17.800	17.700	17.700	16.900	65,020
2023-06-29	17.750	17.750	17.600	17.650	16.852	60,321
2023-06-28	17.800	17.800	17.600	17.700	16.900	35,298
2023-06-27	17.800	17.800	17.650	17.700	16.900	34,752
2023-06-26	17.700	17.800	17.600	17.750	16.948	74,951
2023-06-21	17.600	17.750	17.600	17.750	16.948	93,289
2023-06-20	17.600	17.650	17.550	17.600	16.805	69,829
2023-06-19	17.650	17.750	17.550	17.600	16.805	95,253
2023-06-16	17.550	17.700	17.550	17.650	16.852	146,324
2023-06-15	17.600	17.600	17.500	17.550	16.757	90,733
2023-06-14	17.550	17.600	17.500	17.600	16.805	97,696
2023-06-13	17.600	17.650	17.600	17.600	16.805	61,726
2023-06-12	17.600	17.600	17.550	17.600	16.805	57,118
2023-06-09	17.550	17.650	17.550	17.600	16.805	44,115
2023-06-08	17.650	17.700	17.550	17.550	16.757	85,582
2023-06-07	17.500	17.800	17.500	17.700	16.900	191,074
2023-06-06	17.600	17.650	17.550	17.650	16.852	67,653
2023-06-05	17.550	17.600	17.550	17.600	16.805	88,101
2023-06-02	17.650	17.650	17.550	17.550	16.757	102,374
2023-06-01	17.500	17.700	17.500	17.700	16.900	80,018
2023-05-31	17.550	17.650	17.450	17.550	16.757	55,680
2023-05-30	17.550	17.600	17.500	17.550	16.757	31,880
2023-05-29	17.600	17.650	17.550	17.600	16.805	67,634
2023-05-26	17.600	17.650	17.550	17.550	16.757	36,545
2023-05-25	17.600	17.750	17.550	17.600	16.805	59,473
2023-05-24	17.650	17.750	17.500	17.700	16.900	109,490
2023-05-23	17.750	17.750	17.600	17.650	16.852	73,364
2023-05-22	17.700	17.700	17.600	17.600	16.805	39,201
2023-05-19	17.750	17.750	17.550	17.700	16.900	38,632
2023-05-18	17.600	17.700	17.500	17.650	16.852	86,260
2023-05-17	17.500	17.650	17.500	17.600	16.805	78,283
2023-05-16	17.400	17.600	17.400	17.550	16.757	36,201
2023-05-15	17.450	17.450	17.350	17.400	16.614	45,437
2023-05-12	17.400	17.450	17.400	17.450	16.661	50,277

← NewerPage 14 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.