Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.800	11.800	11.650	11.700	11.700	129,011
2026-01-16	11.850	11.950	11.800	11.800	11.800	88,042
2026-01-15	11.650	11.900	11.600	11.850	11.850	160,043
2026-01-14	11.700	11.750	11.700	11.750	11.750	56,305
2026-01-13	11.700	11.700	11.650	11.700	11.700	238,200
2026-01-12	11.750	11.800	11.750	11.750	11.750	70,255
2026-01-09	11.750	11.750	11.700	11.750	11.750	121,100
2026-01-08	11.800	12.000	11.750	11.750	11.750	54,001
2026-01-07	11.800	11.850	11.750	11.800	11.800	56,227
2026-01-06	11.700	12.000	11.700	11.850	11.850	56,602
2026-01-05	11.750	12.000	11.700	11.700	11.700	86,133
2026-01-02	11.800	11.800	11.750	11.750	11.750	30,020
2025-12-31	11.750	11.750	11.700	11.750	11.750	20,020
2025-12-30	11.850	11.850	11.750	11.750	11.750	46,172
2025-12-29	11.850	12.000	11.800	11.900	11.900	61,142
2025-12-26	11.800	11.900	11.800	11.850	11.850	30,302
2025-12-24	11.900	11.900	11.700	11.800	11.800	43,059
2025-12-23	11.900	11.900	11.700	11.900	11.900	48,552
2025-12-22	12.000	12.000	11.850	12.000	12.000	102,001
2025-12-19	11.900	12.000	11.900	11.950	11.950	21,020
2025-12-18	11.950	12.050	11.900	11.950	11.950	91,006
2025-12-17	11.950	12.000	11.900	11.900	11.900	78,431
2025-12-16	12.250	12.250	11.900	11.950	11.950	97,002
2025-12-15	11.900	12.000	11.900	11.900	11.900	69,021
2025-12-12	12.100	12.100	11.900	11.900	11.900	35,875
2025-12-11	11.900	12.050	11.900	11.950	11.950	126,127
2025-12-10	12.050	12.050	11.800	11.850	11.850	83,527
2025-12-09	12.000	12.000	11.900	11.900	11.900	40,296
2025-12-08	12.050	12.100	11.900	11.950	11.950	80,219
2025-12-05	11.900	12.000	11.900	11.950	11.950	151,003
2025-12-04	11.850	12.000	11.850	11.900	11.900	59,001
2025-12-03	11.850	12.050	11.850	11.900	11.900	26,031
2025-12-02	11.950	12.000	11.900	11.950	11.950	20,006
2025-12-01	11.800	12.050	11.750	11.850	11.850	33,016
2025-11-28	11.750	12.100	11.700	11.950	11.950	136,003
2025-11-27	11.700	11.750	11.700	11.750	11.750	48,038
2025-11-26	11.900	11.900	11.550	11.750	11.750	89,340
2025-11-25	11.550	11.650	11.550	11.600	11.600	55,634
2025-11-24	11.650	11.650	11.550	11.600	11.600	43,202
2025-11-21	11.800	11.800	11.500	11.650	11.650	83,400
2025-11-20	11.750	11.800	11.750	11.750	11.750	12,138
2025-11-19	12.450	12.450	11.700	11.750	11.750	59,001
2025-11-18	11.950	11.950	11.700	11.750	11.750	57,825
2025-11-17	12.000	12.000	11.900	11.950	11.950	65,200
2025-11-14	11.850	12.200	11.850	12.000	12.000	79,002
2025-11-13	11.650	12.000	11.650	11.850	11.850	108,295
2025-11-12	11.450	11.700	11.400	11.700	11.700	97,276
2025-11-11	11.500	11.600	11.400	11.450	11.450	32,000
2025-11-10	11.500	11.500	11.400	11.500	11.500	23,003
2025-11-07	11.400	11.450	11.350	11.400	11.400	29,774
2025-11-06	11.400	11.550	11.400	11.450	11.450	44,001
2025-11-05	11.350	11.550	11.250	11.550	11.550	105,000
2025-11-04	11.450	11.500	11.400	11.400	11.400	38,001
2025-11-03	11.500	11.550	11.450	11.450	11.450	73,784
2025-10-31	11.600	11.600	11.500	11.550	11.550	64,101
2025-10-30	11.600	11.650	11.500	11.550	11.550	136,009
2025-10-29	11.700	11.750	11.700	11.700	11.700	35,000
2025-10-28	11.700	11.850	11.600	11.700	11.700	98,592
2025-10-27	11.800	12.000	11.700	11.800	11.800	102,110
2025-10-23	11.900	11.950	11.650	11.850	11.850	129,068

← NewerPage 4 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.