Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.400	18.550	18.400	18.500	17.664	36,856
2022-08-08	18.500	18.550	18.350	18.450	17.616	45,479
2022-08-05	18.200	18.500	18.200	18.500	17.664	83,091
2022-08-04	18.400	18.500	18.050	18.300	17.473	98,599
2022-08-03	18.400	18.500	18.350	18.400	17.568	84,727
2022-08-02	18.450	18.500	18.400	18.500	17.664	77,719
2022-08-01	18.600	18.600	18.400	18.550	17.712	67,370
2022-07-29	18.500	18.600	18.500	18.600	17.759	41,404
2022-07-28	18.500	18.550	18.500	18.500	17.664	76,170
2022-07-27	18.500	18.650	18.500	18.500	17.664	33,145
2022-07-26	18.650	18.650	18.500	18.600	17.759	35,329
2022-07-25	18.400	18.650	18.400	18.650	17.807	28,180
2022-07-22	18.500	18.600	18.450	18.500	17.664	40,629
2022-07-21	18.500	18.600	18.500	18.500	17.664	49,465
2022-07-20	18.600	18.700	18.500	18.550	17.712	76,454
2022-07-19	18.600	18.700	18.600	18.600	17.759	26,378
2022-07-18	18.550	18.600	18.450	18.550	17.712	65,140
2022-07-15	18.250	18.600	18.250	18.600	17.759	74,823
2022-07-14	18.100	18.500	18.000	18.500	17.664	90,326
2022-07-13	18.100	18.500	18.100	18.100	17.282	95,348
2022-07-12	18.200	18.400	17.950	18.050	17.234	112,498
2022-07-11	18.500	18.500	18.400	18.450	17.616	44,013
2022-07-08	18.500	18.600	18.350	18.500	17.664	116,067
2022-07-07	18.200	18.800	17.800	18.500	17.664	273,577
2022-07-06	18.650	18.650	18.150	18.150	17.330	205,387
2022-07-05	19.000	19.000	18.500	18.650	17.807	244,028
2022-07-04	19.200	19.200	18.650	18.750	17.903	381,216
2022-07-01	21.500	21.500	21.150	21.200	18.332	726,208
2022-06-30	21.950	21.950	21.500	21.500	18.592	379,264
2022-06-29	21.900	21.900	21.650	21.850	18.894	86,921
2022-06-28	21.900	22.000	21.800	21.900	18.938	110,609
2022-06-27	21.800	21.900	21.650	21.900	18.938	104,489
2022-06-24	21.500	21.650	21.500	21.600	18.678	109,572
2022-06-23	21.750	21.800	21.450	21.500	18.592	134,214
2022-06-22	21.900	21.900	21.500	21.500	18.592	113,101
2022-06-21	21.550	21.850	21.550	21.850	18.894	154,002
2022-06-20	22.050	22.050	21.500	21.550	18.635	278,571
2022-06-17	22.150	22.150	21.950	22.100	19.111	188,474
2022-06-16	22.450	22.450	22.100	22.150	19.154	145,395
2022-06-15	22.300	22.350	22.150	22.350	19.327	77,315
2022-06-14	22.000	22.500	22.000	22.200	19.197	274,136
2022-06-13	22.050	22.200	22.050	22.150	19.154	162,689
2022-06-10	22.350	22.350	22.200	22.300	19.283	85,603
2022-06-09	22.350	22.400	22.250	22.350	19.327	79,129
2022-06-08	22.200	22.350	22.200	22.300	19.283	100,143
2022-06-07	22.300	22.400	22.100	22.300	19.283	61,217
2022-06-06	22.250	22.300	22.250	22.300	19.283	51,391
2022-06-02	22.100	22.200	22.000	22.200	19.197	75,576
2022-06-01	22.150	22.250	22.150	22.200	19.197	75,810
2022-05-31	22.150	22.250	22.100	22.100	19.111	57,092
2022-05-30	22.200	22.300	22.100	22.100	19.111	112,542
2022-05-27	22.150	22.150	22.000	22.150	19.154	45,154
2022-05-26	22.050	22.200	22.000	22.000	19.024	84,723
2022-05-25	22.200	22.200	22.000	22.150	19.154	98,879
2022-05-24	22.300	22.300	22.100	22.200	19.197	87,864
2022-05-23	22.100	22.250	21.850	22.200	19.197	164,843
2022-05-20	22.100	22.250	22.000	22.150	19.154	68,272
2022-05-19	21.900	22.050	21.600	22.050	19.067	234,414
2022-05-18	21.850	22.150	21.850	22.100	19.111	138,031
2022-05-17	22.200	22.200	21.750	21.850	18.894	146,014

← NewerPage 18 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.