Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.500	17.800	17.400	17.450	16.661	123,455
2023-05-10	17.500	17.500	17.450	17.500	16.709	75,367
2023-05-09	17.500	17.550	17.400	17.450	16.661	100,160
2023-05-08	17.550	17.550	17.450	17.500	16.709	112,207
2023-05-05	17.600	17.650	17.550	17.550	16.757	32,341
2023-05-04	17.550	17.600	17.550	17.600	16.805	86,987
2023-05-03	17.600	17.650	17.600	17.600	16.805	64,778
2023-05-02	17.600	17.650	17.500	17.650	16.852	47,746
2023-04-28	17.600	17.650	17.600	17.650	16.852	35,302
2023-04-27	17.600	17.650	17.550	17.550	16.757	61,126
2023-04-26	17.550	17.600	17.500	17.550	16.757	57,026
2023-04-25	17.600	17.650	17.500	17.550	16.757	121,108
2023-04-24	17.550	17.650	17.550	17.600	16.805	44,558
2023-04-21	17.600	17.600	17.550	17.550	16.757	112,219
2023-04-20	17.650	17.700	17.600	17.600	16.805	135,729
2023-04-19	17.700	17.700	17.550	17.600	16.805	123,906
2023-04-18	17.650	17.750	17.650	17.700	16.900	49,261
2023-04-17	17.600	17.700	17.600	17.650	16.852	82,369
2023-04-14	17.750	17.750	17.500	17.600	16.805	585,486
2023-04-13	17.850	17.850	17.650	17.750	16.948	208,859
2023-04-12	17.700	17.850	17.700	17.800	16.996	74,272
2023-04-11	17.800	18.050	17.700	17.800	16.996	68,114
2023-04-10	17.750	17.750	17.650	17.650	16.852	130,895
2023-04-07	17.800	17.800	17.700	17.750	16.948	72,310
2023-04-06	17.700	17.900	17.700	17.800	16.996	41,856
2023-03-31	17.850	17.900	17.750	17.900	17.091	98,299
2023-03-30	17.850	17.900	17.850	17.850	17.043	44,414
2023-03-29	17.800	17.850	17.750	17.800	16.996	81,584
2023-03-28	17.850	17.900	17.800	17.850	17.043	64,426
2023-03-27	17.900	17.900	17.850	17.900	17.091	51,943
2023-03-24	17.900	17.950	17.850	17.850	17.043	81,625
2023-03-23	17.850	17.950	17.850	17.900	17.091	60,347
2023-03-22	17.950	17.950	17.850	17.900	17.091	44,264
2023-03-21	17.900	17.950	17.850	17.900	17.091	52,221
2023-03-20	17.950	17.950	17.850	17.900	17.091	46,556
2023-03-17	17.750	18.050	17.750	18.000	17.186	76,625
2023-03-16	17.950	17.950	17.650	17.750	16.948	108,846
2023-03-15	17.800	18.050	17.800	17.950	17.139	102,894
2023-03-14	17.700	17.850	17.700	17.800	16.996	47,946
2023-03-13	17.850	17.900	17.700	17.750	16.948	125,558
2023-03-10	17.950	18.000	17.750	17.850	17.043	271,873
2023-03-09	18.050	18.050	17.950	18.000	17.186	101,411
2023-03-08	17.950	18.050	17.950	18.000	17.186	105,172
2023-03-07	17.900	18.050	17.900	17.950	17.139	142,550
2023-03-06	17.850	18.000	17.850	17.900	17.091	173,276
2023-03-03	17.950	17.950	17.850	17.850	17.043	193,717
2023-03-02	17.950	18.050	17.950	18.000	17.186	105,851
2023-03-01	18.000	18.100	17.950	17.950	17.139	56,398
2023-02-24	18.000	18.100	17.950	18.100	17.282	127,700
2023-02-23	18.000	18.100	18.000	18.000	17.186	125,374
2023-02-22	18.100	18.100	17.900	18.000	17.186	72,573
2023-02-21	18.050	18.150	18.050	18.050	17.234	108,789
2023-02-20	17.900	18.050	17.900	18.000	17.186	88,303
2023-02-17	18.000	18.050	17.850	17.900	17.091	66,205
2023-02-16	18.000	18.050	17.950	18.000	17.186	99,555
2023-02-15	17.850	17.950	17.850	17.950	17.139	83,024
2023-02-14	17.800	17.950	17.800	17.850	17.043	58,079
2023-02-13	18.150	18.150	17.700	17.800	16.996	221,822
2023-02-10	17.900	18.000	17.850	18.000	17.186	76,125
2023-02-09	17.950	18.000	17.900	17.950	17.139	39,447

← NewerPage 15 of 21 · 1,221 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.