Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.650	11.650	11.550	11.550	11.550	38,236
2025-07-28	11.450	11.650	11.450	11.600	11.600	123,112
2025-07-25	11.500	11.550	11.450	11.450	11.450	52,041
2025-07-24	11.450	11.500	11.450	11.450	11.450	27,001
2025-07-23	11.400	11.550	11.400	11.450	11.450	30,000
2025-07-22	11.500	11.550	11.400	11.400	11.400	114,017
2025-07-21	11.500	11.550	11.500	11.500	11.500	39,008
2025-07-18	11.500	11.600	11.450	11.500	11.500	121,000
2025-07-17	11.550	11.550	11.450	11.500	11.500	103,508
2025-07-16	11.550	11.600	11.500	11.500	11.500	25,000
2025-07-15	11.600	11.600	11.200	11.550	11.550	69,003
2025-07-14	11.500	11.650	11.450	11.450	11.450	42,001
2025-07-11	11.300	11.550	11.300	11.500	11.500	80,002
2025-07-10	11.400	11.500	11.350	11.400	11.400	33,000
2025-07-09	11.350	11.500	11.350	11.500	11.500	4,001
2025-07-08	11.150	11.700	11.050	11.450	11.450	146,634
2025-07-07	11.200	11.350	11.150	11.150	11.150	97,002
2025-07-04	11.400	11.400	11.200	11.200	11.200	130,940
2025-07-03	11.350	11.450	11.300	11.400	11.400	26,001
2025-07-02	11.800	11.800	11.700	11.700	11.200	68,099
2025-07-01	11.550	11.750	11.550	11.750	11.248	56,000
2025-06-30	11.600	11.700	11.500	11.550	11.056	147,000
2025-06-27	11.600	11.700	11.500	11.600	11.104	119,002
2025-06-26	11.600	11.700	11.600	11.600	11.600	105,001
2025-06-25	11.500	11.600	11.450	11.550	11.550	51,048
2025-06-24	11.500	11.550	11.500	11.500	11.500	61,000
2025-06-23	11.600	11.600	11.400	11.400	11.400	167,238
2025-06-20	11.800	11.800	11.650	11.650	11.650	123,100
2025-06-19	11.950	12.000	11.800	11.850	11.850	76,001
2025-06-18	12.050	12.100	12.050	12.050	12.050	37,016
2025-06-17	12.000	12.050	12.000	12.050	12.050	28,000
2025-06-16	12.000	12.000	11.900	11.950	11.950	21,002
2025-06-13	12.150	12.150	12.000	12.000	12.000	37,001
2025-06-12	12.250	12.250	12.100	12.100	12.100	24,003
2025-06-11	12.100	12.200	12.100	12.100	12.100	35,002
2025-06-10	12.200	12.350	12.100	12.100	12.100	35,001
2025-06-09	12.200	12.200	12.100	12.100	12.100	44,035
2025-06-06	12.100	12.250	12.100	12.150	12.150	41,014
2025-06-05	12.200	12.250	12.150	12.150	12.150	70,562
2025-06-04	12.300	12.450	12.150	12.300	12.300	85,272
2025-06-03	12.350	12.550	12.250	12.300	12.300	71,009
2025-06-02	12.400	12.400	12.350	12.350	12.350	60,004
2025-05-29	12.450	12.450	12.400	12.450	12.450	14,000
2025-05-28	12.700	12.700	12.400	12.400	12.400	100,001
2025-05-27	12.700	12.700	12.500	12.550	12.550	20,141
2025-05-26	12.500	12.700	12.500	12.700	12.700	45,002
2025-05-23	12.650	12.650	12.500	12.650	12.650	76,001
2025-05-22	12.650	12.700	12.600	12.600	12.600	19,001
2025-05-21	12.650	12.750	12.450	12.750	12.750	61,029
2025-05-20	12.500	12.600	12.450	12.600	12.600	43,001
2025-05-19	12.700	12.700	12.450	12.450	12.450	112,201
2025-05-16	12.650	12.650	12.550	12.650	12.650	53,225
2025-05-15	12.700	12.700	12.650	12.650	12.650	31,010
2025-05-14	12.750	12.750	12.650	12.650	12.650	16,200
2025-05-13	12.750	12.750	12.700	12.700	12.700	53,100
2025-05-12	12.650	12.800	12.650	12.750	12.750	52,303
2025-05-09	12.650	12.650	12.600	12.650	12.650	28,000
2025-05-08	12.750	12.750	12.500	12.600	12.600	30,000
2025-05-07	12.500	12.700	12.350	12.600	12.600	56,025
2025-05-06	12.550	12.850	12.550	12.550	12.550	83,001

← NewerPage 6 of 21 · 1,217 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.