Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	23.600	23.600	23.350	23.400	20.235	190,011
2022-02-15	23.300	23.450	23.300	23.350	20.191	187,557
2022-02-14	23.400	23.400	23.100	23.300	20.148	238,277
2022-02-11	23.400	23.550	23.350	23.400	20.235	145,026
2022-02-10	23.650	23.650	23.350	23.450	20.278	171,203
2022-02-09	23.600	23.600	23.350	23.500	20.321	285,555
2022-02-08	23.200	23.750	23.200	23.650	20.451	445,577
2022-02-07	22.800	23.250	22.800	23.200	20.062	286,942
2022-01-26	22.550	22.800	22.550	22.750	19.673	349,016
2022-01-25	22.750	22.750	22.500	22.550	19.500	578,283
2022-01-24	23.050	23.050	22.650	22.750	19.673	508,130
2022-01-21	23.150	23.200	23.000	23.000	19.889	477,087
2022-01-20	23.250	23.300	23.150	23.150	20.018	155,058
2022-01-19	23.100	23.250	23.050	23.200	20.062	311,159
2022-01-18	23.200	23.350	23.100	23.250	20.105	200,432
2022-01-17	23.200	23.200	23.050	23.200	20.062	214,467
2022-01-14	23.550	23.550	23.100	23.200	20.062	182,135
2022-01-13	23.300	23.550	23.300	23.450	20.278	282,216
2022-01-12	23.400	23.450	23.200	23.350	20.191	209,632
2022-01-11	23.500	23.500	23.350	23.400	20.235	161,306
2022-01-10	23.300	23.500	23.100	23.300	20.148	265,561
2022-01-07	23.850	23.850	23.300	23.300	20.148	667,049
2022-01-06	23.800	23.900	23.700	23.750	20.537	116,272
2022-01-05	23.850	24.000	23.650	23.800	20.581	585,311
2022-01-04	24.100	24.100	23.900	23.950	20.710	176,320
2022-01-03	24.200	24.200	23.900	24.000	20.753	247,522
2021-12-30	24.250	24.350	24.100	24.200	20.926	299,869
2021-12-29	24.150	24.350	24.100	24.250	20.970	308,275
2021-12-28	24.150	24.300	24.100	24.250	20.970	379,260
2021-12-27	24.050	24.200	23.900	24.100	20.840	403,578
2021-12-24	23.950	24.000	23.850	23.850	20.624	180,752
2021-12-23	24.050	24.050	23.700	23.900	20.667	202,475
2021-12-22	24.050	24.050	23.750	23.900	20.667	213,051
2021-12-21	23.850	24.000	23.650	23.900	20.667	234,932
2021-12-20	24.750	24.750	23.750	23.850	20.624	1,374,654
2021-12-17	23.600	24.850	23.600	24.450	21.143	2,372,688
2021-12-16	23.600	23.850	23.600	23.700	20.494	265,631
2021-12-15	23.750	23.750	23.400	23.400	20.235	232,755
2021-12-14	23.800	23.950	23.500	23.600	20.408	325,562
2021-12-13	23.800	23.950	23.700	23.900	20.667	298,001
2021-12-10	24.150	24.150	23.800	23.800	20.581	229,213
2021-12-09	23.850	24.200	23.800	23.950	20.710	750,422
2021-12-08	23.900	23.950	23.700	23.750	20.537	232,178
2021-12-07	23.550	23.850	23.550	23.700	20.494	298,357
2021-12-06	23.700	23.750	23.500	23.600	20.408	230,370
2021-12-03	23.350	23.700	23.350	23.700	20.494	648,631
2021-12-02	23.200	23.300	23.000	23.000	19.889	222,164
2021-12-01	23.200	23.250	23.000	23.250	20.105	207,483
2021-11-30	23.000	23.350	23.000	23.350	20.191	235,102
2021-11-29	23.000	23.100	22.450	23.100	19.975	872,522
2021-11-26	23.550	23.550	23.200	23.250	20.105	390,551
2021-11-25	23.800	23.800	23.550	23.650	20.451	240,394
2021-11-24	23.500	23.700	23.350	23.550	20.364	334,416
2021-11-23	23.500	23.750	23.350	23.350	20.191	427,228
2021-11-22	23.250	23.400	23.200	23.300	20.148	248,254
2021-11-19	23.250	23.400	23.150	23.200	20.062	276,105
2021-11-18	23.250	23.450	23.200	23.300	20.148	349,150
2021-11-17	23.450	23.450	23.250	23.250	20.105	598,433
2021-11-16	23.350	23.500	23.250	23.450	20.278	394,084
2021-11-15	23.350	23.500	23.200	23.450	20.278	519,054

← NewerPage 20 of 21 · 1,216 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.