Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.150	17.150	16.950	17.150	16.375	31,699
2022-11-02	17.050	17.200	17.050	17.150	16.375	18,094
2022-11-01	17.000	17.100	17.000	17.100	16.327	82,169
2022-10-31	16.950	17.100	16.850	17.000	16.232	171,014
2022-10-28	17.200	17.200	16.900	17.000	16.232	29,875
2022-10-27	17.150	17.200	16.950	17.150	16.375	42,378
2022-10-26	16.950	17.100	16.800	17.100	16.327	48,422
2022-10-25	16.950	17.050	16.900	17.050	16.279	51,136
2022-10-24	17.050	17.050	16.900	16.950	16.184	52,534
2022-10-21	16.750	16.950	16.750	16.950	16.184	29,826
2022-10-20	16.800	16.850	16.650	16.850	16.088	46,608
2022-10-19	17.050	17.150	16.900	16.900	16.136	26,598
2022-10-18	17.200	17.200	16.800	17.050	16.279	58,068
2022-10-17	16.900	17.000	16.100	17.000	16.232	91,783
2022-10-14	17.000	17.200	16.950	17.150	16.375	106,004
2022-10-13	17.200	17.200	16.700	16.750	15.993	126,164
2022-10-12	17.000	17.350	17.000	17.200	16.423	46,188
2022-10-11	17.000	17.150	16.950	17.150	16.375	86,318
2022-10-07	17.400	17.400	17.250	17.300	16.518	37,802
2022-10-06	17.400	17.400	17.200	17.400	16.614	47,201
2022-10-05	17.350	17.600	17.350	17.400	16.614	91,021
2022-10-04	17.400	17.400	17.200	17.350	16.566	94,515
2022-10-03	17.250	17.500	17.150	17.350	16.566	118,244
2022-09-30	17.350	17.600	17.200	17.550	16.757	50,570
2022-09-29	17.500	17.650	17.300	17.450	16.661	87,307
2022-09-28	17.850	17.850	17.150	17.250	16.470	186,672
2022-09-27	17.850	17.900	17.750	17.850	17.043	71,178
2022-09-26	18.050	18.100	17.800	17.850	17.043	238,167
2022-09-23	18.200	18.300	18.050	18.150	17.330	77,547
2022-09-22	18.250	18.300	18.100	18.150	17.330	101,160
2022-09-21	18.450	18.450	18.350	18.350	17.521	51,211
2022-09-20	18.550	18.550	18.450	18.500	17.664	59,268
2022-09-19	18.550	18.600	18.500	18.600	17.759	24,076
2022-09-16	18.650	18.800	18.500	18.700	17.855	134,289
2022-09-15	18.650	18.900	18.650	18.900	18.046	67,021
2022-09-14	18.750	18.750	18.600	18.750	17.903	57,071
2022-09-13	18.850	18.850	18.800	18.800	17.950	51,014
2022-09-12	18.650	18.800	18.650	18.800	17.950	112,162
2022-09-08	18.500	18.650	18.500	18.650	17.807	91,053
2022-09-07	18.650	18.650	18.500	18.500	17.664	131,178
2022-09-06	18.800	18.850	18.700	18.750	17.903	87,000
2022-09-05	18.900	18.950	18.800	18.850	17.998	24,014
2022-09-02	18.900	19.000	18.850	18.950	18.094	53,005
2022-09-01	18.750	19.000	18.750	18.950	18.094	76,173
2022-08-31	19.000	19.000	18.850	18.900	18.046	163,863
2022-08-30	19.000	19.000	18.850	18.900	18.046	176,309
2022-08-29	19.150	19.150	18.900	19.100	18.237	69,711
2022-08-26	19.250	19.300	19.150	19.250	18.380	67,462
2022-08-25	19.000	19.250	19.000	19.250	18.380	56,863
2022-08-24	19.100	19.150	19.000	19.050	18.189	85,272
2022-08-23	19.100	19.100	19.000	19.050	18.189	45,446
2022-08-22	18.950	19.150	18.850	19.050	18.189	86,522
2022-08-19	18.900	19.100	18.900	19.000	18.141	74,334
2022-08-18	19.050	19.100	18.850	18.900	18.046	166,011
2022-08-17	18.600	19.050	18.600	19.050	18.189	301,038
2022-08-16	18.450	18.650	18.450	18.600	17.759	184,555
2022-08-15	18.500	18.550	18.450	18.450	17.616	228,649
2022-08-12	18.450	18.600	18.400	18.450	17.616	138,319
2022-08-11	18.500	18.500	18.400	18.400	17.568	140,850
2022-08-10	18.500	18.500	18.350	18.400	17.568	142,932

← NewerPage 17 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.