Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.500	11.550	11.300	11.450	11.450	163,692
2026-04-24	11.650	11.800	11.550	11.550	11.550	84,000
2026-04-23	11.750	11.800	11.500	11.550	11.550	100,182
2026-04-22	11.900	11.900	11.700	11.800	11.800	86,275
2026-04-21	12.000	12.000	11.800	11.900	11.900	38,002
2026-04-20	12.000	12.050	11.900	11.950	11.950	66,043
2026-04-17	11.950	12.050	11.900	12.000	12.000	93,001
2026-04-16	11.850	12.050	11.850	11.950	11.950	126,102
2026-04-15	12.050	12.050	11.800	11.850	11.850	76,007
2026-04-14	12.000	12.050	11.850	12.000	12.000	106,671
2026-04-13	11.900	11.950	11.850	11.900	11.900	66,002
2026-04-10	12.050	12.050	11.850	11.900	11.900	70,911
2026-04-09	12.000	12.050	11.950	12.050	12.050	54,022
2026-04-08	12.100	12.100	11.900	12.000	12.000	211,007
2026-04-07	12.150	12.150	11.900	11.950	11.950	88,125
2026-04-02	12.600	12.600	11.850	12.000	12.000	328,504
2026-04-01	11.800	11.800	11.400	11.700	11.700	135,006
2026-03-31	11.200	12.300	11.200	11.600	11.600	771,012
2026-03-30	11.150	11.300	11.150	11.200	11.200	65,051
2026-03-27	11.150	11.250	11.150	11.200	11.200	69,036
2026-03-26	11.200	11.200	11.150	11.150	11.150	32,014
2026-03-25	11.100	11.200	11.050	11.050	11.050	71,634
2026-03-24	11.200	11.200	11.000	11.050	11.050	96,042
2026-03-23	11.200	11.250	11.150	11.150	11.150	37,040
2026-03-20	11.200	11.300	11.150	11.200	11.200	91,027
2026-03-19	11.400	11.400	11.200	11.200	11.200	58,009
2026-03-18	11.200	11.300	11.200	11.250	11.250	62,050
2026-03-17	11.200	11.250	11.150	11.200	11.200	59,036
2026-03-16	11.100	11.150	11.050	11.100	11.100	95,035
2026-03-13	11.100	11.150	11.050	11.100	11.100	59,002
2026-03-12	11.200	11.250	11.150	11.200	11.200	110,800
2026-03-11	11.100	11.250	11.100	11.200	11.200	83,290
2026-03-10	11.200	11.200	11.100	11.100	11.100	38,476
2026-03-09	11.350	11.350	10.950	11.050	11.050	272,052
2026-03-06	11.250	11.450	11.200	11.350	11.350	110,615
2026-03-05	11.300	11.400	11.250	11.250	11.250	140,409
2026-03-04	11.350	11.350	11.200	11.200	11.200	156,012
2026-03-03	11.400	11.500	11.400	11.450	11.450	177,141
2026-03-02	11.550	11.650	11.450	11.500	11.500	109,008
2026-02-26	11.600	11.600	11.450	11.550	11.550	77,193
2026-02-25	11.650	11.650	11.450	11.600	11.600	220,005
2026-02-24	11.850	11.850	11.550	11.600	11.600	166,156
2026-02-23	11.800	11.800	11.600	11.800	11.800	173,346
2026-02-11	11.700	11.700	11.650	11.700	11.700	45,200
2026-02-10	11.650	11.700	11.600	11.700	11.700	49,295
2026-02-09	11.650	11.700	11.600	11.650	11.650	121,677
2026-02-06	11.700	11.800	11.650	11.650	11.650	33,002
2026-02-05	11.850	11.850	11.750	11.750	11.750	31,004
2026-02-04	11.800	11.850	11.750	11.850	11.850	26,003
2026-02-03	11.750	12.150	11.700	11.750	11.750	31,214
2026-02-02	11.850	11.850	11.600	11.750	11.750	107,398
2026-01-30	11.900	11.950	11.800	11.800	11.800	84,052
2026-01-29	11.950	12.050	11.950	11.950	11.950	83,003
2026-01-28	12.050	12.100	11.950	12.050	12.050	72,040
2026-01-27	12.150	12.400	12.000	12.100	12.100	194,734
2026-01-26	11.700	12.100	11.700	12.050	12.050	300,131
2026-01-23	11.750	11.750	11.650	11.700	11.700	40,006
2026-01-22	11.750	11.800	11.600	11.750	11.750	100,054
2026-01-21	11.700	11.800	11.650	11.700	11.700	40,002
2026-01-20	11.700	11.800	11.650	11.700	11.700	88,005

← NewerPage 3 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.