Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.400	22.050	21.400	22.000	19.024	335,229
2022-05-13	21.250	21.500	21.250	21.300	18.419	338,706
2022-05-12	21.300	21.350	21.100	21.250	18.375	648,269
2022-05-11	21.550	21.900	21.300	21.550	18.635	273,702
2022-05-10	21.500	21.600	21.150	21.550	18.635	236,948
2022-05-09	22.400	22.400	21.500	21.650	18.721	672,534
2022-05-06	22.400	22.600	22.300	22.600	19.543	354,305
2022-05-05	22.900	22.950	22.700	22.800	19.716	397,439
2022-05-04	23.150	23.150	22.300	22.850	19.759	1,818,292
2022-05-03	23.500	23.500	23.300	23.400	20.235	113,027
2022-04-29	23.600	23.600	23.400	23.600	20.408	255,256
2022-04-28	23.500	23.500	23.300	23.450	20.278	130,607
2022-04-27	23.500	23.500	23.050	23.350	20.191	361,635
2022-04-26	23.800	23.950	23.700	23.750	20.537	242,241
2022-04-25	24.050	24.050	23.500	23.900	20.667	401,366
2022-04-22	24.150	24.250	24.100	24.200	20.926	126,885
2022-04-21	24.150	24.250	24.100	24.100	20.840	211,475
2022-04-20	24.200	24.200	24.100	24.150	20.883	215,296
2022-04-19	24.150	24.300	24.100	24.100	20.840	188,481
2022-04-18	24.100	24.200	24.000	24.150	20.883	293,168
2022-04-15	24.050	24.200	24.050	24.100	20.840	272,247
2022-04-14	24.350	24.350	24.100	24.300	21.013	219,624
2022-04-13	24.150	24.300	24.100	24.300	21.013	214,627
2022-04-12	24.250	24.250	24.050	24.100	20.840	385,423
2022-04-11	24.600	24.600	24.200	24.300	21.013	380,162
2022-04-08	24.600	24.650	24.550	24.600	21.272	255,429
2022-04-07	24.850	24.900	24.600	24.600	21.272	411,925
2022-04-06	24.700	24.900	24.650	24.850	21.489	399,730
2022-04-01	24.700	24.700	24.500	24.650	21.316	292,485
2022-03-31	24.550	24.700	24.500	24.600	21.272	350,048
2022-03-30	24.600	24.650	24.500	24.550	21.229	292,168
2022-03-29	24.650	24.700	24.500	24.600	21.272	193,073
2022-03-28	24.650	24.650	24.450	24.600	21.272	236,497
2022-03-25	24.800	24.800	24.600	24.600	21.272	400,907
2022-03-24	24.550	25.000	24.500	24.700	21.359	694,323
2022-03-23	24.550	24.650	24.450	24.550	21.229	515,032
2022-03-22	24.550	24.600	24.450	24.550	21.229	202,629
2022-03-21	24.450	24.700	24.400	24.500	21.186	467,380
2022-03-18	24.500	24.550	24.400	24.450	21.143	219,286
2022-03-17	24.450	24.650	24.400	24.450	21.143	349,125
2022-03-16	24.500	24.500	24.250	24.350	21.056	240,825
2022-03-15	24.500	24.500	24.250	24.250	20.970	606,532
2022-03-14	24.750	24.800	24.350	24.500	21.186	430,391
2022-03-11	24.400	24.700	24.350	24.650	21.316	517,057
2022-03-10	24.300	24.500	24.200	24.400	21.099	589,281
2022-03-09	24.050	24.150	23.950	24.100	20.840	304,522
2022-03-08	24.000	24.250	23.750	23.950	20.710	751,064
2022-03-07	24.500	24.500	24.050	24.250	20.970	748,107
2022-03-04	24.800	24.800	24.450	24.550	21.229	616,019
2022-03-03	24.450	24.750	24.350	24.650	21.316	1,213,955
2022-03-02	24.000	24.350	23.900	24.350	21.056	730,531
2022-03-01	24.300	24.400	23.700	24.100	20.840	1,644,586
2022-02-25	23.900	24.250	23.850	24.100	20.840	643,658
2022-02-24	24.000	24.150	23.600	23.750	20.537	773,827
2022-02-23	23.500	24.550	23.500	24.200	20.926	909,085
2022-02-22	23.850	23.850	23.300	23.550	20.364	337,023
2022-02-21	23.600	23.900	23.450	23.850	20.624	343,919
2022-02-18	23.400	23.600	23.400	23.600	20.408	143,198
2022-02-17	23.450	23.650	23.450	23.600	20.408	291,772
2022-02-16	23.600	23.600	23.350	23.400	20.235	190,011

← NewerPage 19 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.