Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18.000	18.000	17.900	17.950	17.139	40,195
2023-02-07	17.850	18.000	17.850	18.000	17.186	17,234
2023-02-06	17.850	17.950	17.850	17.900	17.091	78,128
2023-02-03	18.000	18.150	17.800	18.050	17.234	201,620
2023-02-02	18.050	18.150	18.050	18.100	17.282	128,130
2023-02-01	17.800	18.000	17.800	18.000	17.186	105,827
2023-01-31	17.700	17.800	17.700	17.750	16.948	64,441
2023-01-30	17.600	17.700	17.600	17.650	16.852	71,581
2023-01-17	17.500	17.600	17.500	17.550	16.757	60,123
2023-01-16	17.500	17.500	17.400	17.500	16.709	48,168
2023-01-13	17.550	17.550	17.450	17.450	16.661	55,247
2023-01-12	17.450	17.500	17.450	17.500	16.709	47,618
2023-01-11	17.500	17.600	17.400	17.600	16.805	57,249
2023-01-10	17.550	17.550	17.450	17.450	16.661	61,640
2023-01-09	17.400	17.600	17.350	17.550	16.757	45,125
2023-01-06	17.500	17.500	17.400	17.450	16.661	33,235
2023-01-05	17.500	17.500	17.400	17.400	16.614	62,045
2023-01-04	17.450	17.500	17.400	17.450	16.661	69,007
2023-01-03	17.500	17.500	17.300	17.450	16.661	54,017
2022-12-30	17.500	17.550	17.500	17.550	16.757	26,325
2022-12-29	17.600	17.600	17.300	17.450	16.661	59,676
2022-12-28	17.500	17.600	17.500	17.550	16.757	26,069
2022-12-27	17.700	17.700	17.550	17.550	16.757	127,300
2022-12-26	17.800	17.800	17.700	17.750	16.948	29,271
2022-12-23	17.500	17.850	17.500	17.800	16.996	128,047
2022-12-22	17.500	17.650	17.500	17.600	16.805	61,155
2022-12-21	17.250	17.500	17.250	17.450	16.661	76,291
2022-12-20	17.400	17.450	17.250	17.250	16.470	69,004
2022-12-19	17.350	17.400	17.300	17.400	16.614	43,535
2022-12-16	17.400	17.450	17.350	17.350	16.566	77,487
2022-12-15	17.450	17.500	17.350	17.500	16.709	65,371
2022-12-14	17.400	17.550	17.400	17.400	16.614	133,543
2022-12-13	17.550	17.600	17.400	17.450	16.661	53,025
2022-12-12	17.650	17.650	17.350	17.450	16.661	127,152
2022-12-09	17.700	17.900	17.450	17.600	16.805	152,018
2022-12-08	17.550	17.600	17.400	17.600	16.805	71,494
2022-12-07	17.800	17.800	17.500	17.550	16.757	162,737
2022-12-06	18.000	18.000	17.750	17.800	16.996	71,318
2022-12-05	18.200	18.200	18.000	18.150	17.330	65,558
2022-12-02	18.100	18.150	18.000	18.150	17.330	57,312
2022-12-01	18.000	18.300	18.000	18.200	17.377	119,958
2022-11-30	17.600	18.050	17.600	18.050	17.234	116,859
2022-11-29	17.500	17.600	17.450	17.600	16.805	62,119
2022-11-28	17.450	17.550	17.450	17.550	16.757	21,020
2022-11-25	17.500	17.550	17.450	17.550	16.757	63,881
2022-11-24	17.450	17.500	17.450	17.500	16.709	39,294
2022-11-23	17.400	17.500	17.300	17.500	16.709	61,346
2022-11-22	17.350	17.500	17.200	17.450	16.661	109,537
2022-11-21	17.550	17.550	17.400	17.500	16.709	22,020
2022-11-18	17.750	17.750	17.500	17.500	16.709	70,161
2022-11-17	17.750	17.750	17.700	17.750	16.948	15,018
2022-11-16	17.750	17.850	17.650	17.700	16.900	72,875
2022-11-15	17.750	17.800	17.650	17.800	16.996	65,196
2022-11-14	17.450	17.800	17.400	17.700	16.900	156,413
2022-11-11	17.700	17.750	17.450	17.450	16.661	102,194
2022-11-10	17.400	17.500	17.400	17.500	16.709	33,300
2022-11-09	17.250	17.800	17.250	17.600	16.805	171,173
2022-11-08	17.000	17.250	17.000	17.250	16.470	33,584
2022-11-07	17.200	17.250	17.150	17.200	16.423	60,107
2022-11-04	17.100	17.200	17.000	17.200	16.423	51,225

← NewerPage 16 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.