Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.050	12.200	11.800	11.900	11.900	209,000
2025-10-21	11.800	12.000	11.800	11.950	11.950	32,957
2025-10-20	11.850	11.950	11.600	11.850	11.850	191,012
2025-10-17	11.750	11.900	11.500	11.800	11.800	153,028
2025-10-16	11.650	11.950	11.500	11.650	11.650	175,003
2025-10-15	12.100	12.100	11.500	11.650	11.650	568,000
2025-10-14	12.500	12.500	12.000	12.100	12.100	168,008
2025-10-13	12.800	12.800	12.350	12.500	12.500	49,421
2025-10-09	12.600	12.800	12.550	12.650	12.650	133,634
2025-10-08	12.700	12.700	12.600	12.600	12.600	96,026
2025-10-07	12.750	12.900	12.600	12.700	12.700	136,795
2025-10-03	13.000	13.000	12.600	12.750	12.750	140,101
2025-10-02	13.200	13.200	13.100	13.100	13.100	45,002
2025-10-01	13.400	13.400	13.200	13.200	13.200	56,050
2025-09-30	13.500	13.500	13.400	13.400	13.400	24,002
2025-09-29	13.500	13.500	13.500	13.500	13.500	0
2025-09-26	13.750	13.750	13.500	13.500	13.500	69,239
2025-09-25	13.750	13.950	13.700	13.800	13.800	72,000
2025-09-24	13.850	13.850	13.750	13.750	13.750	20,001
2025-09-23	13.950	14.050	13.800	13.900	13.900	106,100
2025-09-22	13.350	13.950	13.200	13.950	13.950	255,082
2025-09-19	13.350	13.350	13.200	13.350	13.350	34,001
2025-09-18	13.500	13.500	13.300	13.350	13.350	38,625
2025-09-17	13.300	13.400	13.300	13.300	13.300	78,022
2025-09-16	13.650	13.650	13.100	13.300	13.300	96,900
2025-09-15	13.800	13.850	13.600	13.600	13.600	86,148
2025-09-12	14.000	14.100	13.800	13.800	13.800	92,701
2025-09-11	14.100	14.150	14.000	14.150	14.150	132,372
2025-09-10	14.000	14.150	13.850	14.050	14.050	223,001
2025-09-09	13.950	14.050	13.950	14.000	14.000	167,000
2025-09-08	13.800	14.000	13.700	13.950	13.950	77,022
2025-09-05	13.750	13.800	13.650	13.800	13.800	183,010
2025-09-04	13.700	13.750	13.650	13.700	13.700	93,000
2025-09-03	14.000	14.100	13.700	13.700	13.700	233,563
2025-09-02	14.350	14.400	13.800	14.100	14.100	240,047
2025-09-01	13.800	14.350	13.750	14.250	14.250	334,170
2025-08-29	13.200	13.900	13.200	13.700	13.700	205,151
2025-08-28	12.850	13.100	12.850	13.100	13.100	164,002
2025-08-27	12.350	12.900	12.350	12.800	12.800	272,051
2025-08-26	12.300	12.400	12.200	12.300	12.300	122,000
2025-08-25	12.350	12.350	12.300	12.300	12.300	38,001
2025-08-22	12.300	12.500	12.300	12.350	12.350	165,000
2025-08-21	12.050	12.300	11.800	12.250	12.250	617,002
2025-08-20	11.850	12.200	11.800	12.100	12.100	173,043
2025-08-19	11.950	11.950	11.850	11.850	11.850	108,894
2025-08-18	11.850	12.050	11.850	11.950	11.950	89,001
2025-08-15	11.700	11.900	11.700	11.900	11.900	328,000
2025-08-14	11.700	11.750	11.700	11.750	11.750	68,010
2025-08-13	11.700	11.800	11.700	11.750	11.750	53,000
2025-08-12	11.700	11.800	11.700	11.750	11.750	87,021
2025-08-11	11.750	11.800	11.700	11.750	11.750	83,005
2025-08-08	11.750	11.800	11.750	11.750	11.750	63,090
2025-08-07	11.650	11.800	11.550	11.800	11.800	250,543
2025-08-06	11.650	11.750	11.600	11.700	11.700	33,601
2025-08-05	11.750	11.800	11.650	11.700	11.700	76,553
2025-08-04	11.650	11.800	11.650	11.700	11.700	107,250
2025-08-01	11.800	11.800	11.800	11.800	11.800	19,206
2025-07-31	11.850	11.900	11.800	11.800	11.800	37,518
2025-07-30	11.500	11.900	11.500	11.850	11.850	167,268
2025-07-29	11.650	11.650	11.550	11.550	11.550	38,236

← NewerPage 5 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.