Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.650	11.750	11.550	11.650	11.650	42,000
2026-07-21	11.850	11.850	11.400	11.550	11.550	75,000
2026-07-20	11.600	11.750	11.500	11.500	11.500	50,001
2026-07-17	11.950	11.950	11.400	11.450	11.450	183,000
2026-07-16	11.900	12.000	11.800	11.850	11.850	47,000
2026-07-15	11.750	11.900	11.700	11.900	11.900	107,201
2026-07-14	11.600	11.750	11.550	11.750	11.750	134,000
2026-07-13	11.700	11.700	11.550	11.600	11.600	88,200
2026-07-10	11.650	11.650	11.650	11.650	11.650	0
2026-07-09	11.750	11.850	11.650	11.650	11.650	113,000
2026-07-08	11.750	11.800	11.600	11.800	11.800	162,001
2026-07-07	11.950	11.950	11.700	11.750	11.750	157,699
2026-07-06	12.250	12.250	11.800	11.950	11.950	425,480
2026-07-03	11.050	12.200	11.050	11.950	11.950	600,041
2026-07-02	10.650	11.150	10.650	11.150	11.150	334,080
2026-07-01	11.050	11.050	10.850	10.900	10.700	150,150
2026-06-30	10.950	11.000	10.800	10.950	10.749	130,616
2026-06-29	10.800	10.950	10.800	10.950	10.749	53,003
2026-06-26	10.900	10.900	10.700	10.800	10.602	154,961
2026-06-25	11.000	11.050	10.900	10.950	10.950	86,273
2026-06-24	10.900	11.000	10.850	11.000	11.000	60,050
2026-06-23	10.900	11.000	10.850	10.950	10.950	98,091
2026-06-22	11.050	11.100	10.850	10.950	10.950	146,000
2026-06-18	11.200	11.250	11.000	11.150	11.150	179,050
2026-06-17	10.850	11.200	10.850	11.150	11.150	140,000
2026-06-16	10.950	11.000	10.750	10.900	10.900	105,002
2026-06-15	10.900	11.000	10.850	10.950	10.950	94,215
2026-06-12	10.950	10.950	10.900	10.950	10.950	55,001
2026-06-11	10.800	10.950	10.700	10.950	10.950	22,629
2026-06-10	10.750	10.950	10.750	10.800	10.800	44,004
2026-06-09	10.900	11.050	10.800	10.850	10.850	82,501
2026-06-08	10.950	11.050	10.800	11.050	11.050	76,001
2026-06-05	10.950	11.050	10.900	11.050	11.050	89,003
2026-06-04	11.000	11.000	10.900	10.950	10.950	86,260
2026-06-03	10.600	11.000	10.600	10.950	10.950	234,877
2026-06-02	10.700	10.800	10.550	10.650	10.650	83,371
2026-06-01	10.500	10.600	10.450	10.550	10.550	275,663
2026-05-29	10.400	10.550	10.400	10.450	10.450	47,000
2026-05-28	10.300	10.500	10.300	10.400	10.400	82,184
2026-05-27	10.400	10.500	10.250	10.300	10.300	117,901
2026-05-26	10.450	10.500	10.300	10.400	10.400	127,011
2026-05-25	10.600	10.600	10.400	10.450	10.450	109,601
2026-05-22	10.500	10.600	10.500	10.600	10.600	50,000
2026-05-21	10.550	10.600	10.500	10.500	10.500	119,199
2026-05-20	10.350	10.650	10.350	10.550	10.550	175,170
2026-05-19	10.950	10.950	10.800	10.800	10.800	68,050
2026-05-18	10.900	11.000	10.800	10.850	10.850	112,043
2026-05-15	11.050	11.050	10.900	10.900	10.900	57,058
2026-05-14	11.050	11.100	10.950	11.000	11.000	95,300
2026-05-13	11.050	11.050	11.000	11.000	11.000	75,822
2026-05-12	11.100	11.100	11.050	11.050	11.050	72,609
2026-05-11	11.200	11.200	11.050	11.050	11.050	140,406
2026-05-08	11.200	11.300	11.100	11.200	11.200	61,003
2026-05-07	11.150	11.300	11.100	11.200	11.200	149,352
2026-05-06	11.250	11.300	11.150	11.250	11.250	96,221
2026-05-05	11.250	11.250	11.150	11.200	11.200	54,215
2026-05-04	11.300	11.350	11.250	11.300	11.300	38,403
2026-04-30	11.400	11.400	11.400	11.400	11.400	20,003
2026-04-29	11.500	11.500	11.350	11.400	11.400	68,000
2026-04-28	11.600	11.950	11.300	11.400	11.400	98,001

← NewerPage 2 of 3 · 126 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.