Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.600	12.900	12.500	12.600	12.600	170,135
2025-05-02	12.350	12.600	12.350	12.600	12.600	83,101
2025-04-30	12.500	12.500	12.400	12.400	12.400	51,784
2025-04-29	12.400	12.500	12.350	12.450	12.450	61,977
2025-04-28	12.400	12.450	12.400	12.400	12.400	7,736
2025-04-25	12.300	12.350	12.250	12.250	12.250	50,876
2025-04-24	12.350	12.350	12.150	12.250	12.250	35,407
2025-04-23	12.200	12.500	12.200	12.300	12.300	33,362
2025-04-22	12.200	12.200	12.050	12.150	12.150	36,030
2025-04-21	12.450	12.450	12.150	12.200	12.200	34,206
2025-04-18	12.350	12.500	12.300	12.500	12.500	24,358
2025-04-17	12.600	12.750	12.400	12.450	12.450	79,453
2025-04-16	12.600	12.600	12.500	12.500	12.500	48,856
2025-04-15	12.600	12.750	12.550	12.700	12.700	86,510
2025-04-14	12.500	12.650	12.350	12.350	12.350	121,320
2025-04-11	12.000	12.550	11.750	12.300	12.300	161,800
2025-04-10	12.400	12.450	12.350	12.450	12.450	212,106
2025-04-09	12.350	12.350	11.250	11.350	11.350	268,417
2025-04-08	13.450	13.450	12.150	12.450	12.450	481,148
2025-04-07	13.450	13.700	13.450	13.450	13.450	209,031
2025-04-02	14.650	14.900	14.600	14.900	14.900	82,692
2025-04-01	15.050	15.050	14.600	14.650	14.650	107,344
2025-03-31	14.700	14.700	14.500	14.500	14.500	95,147
2025-03-28	14.950	15.050	14.750	14.800	14.800	126,827
2025-03-27	15.000	15.000	14.900	14.900	14.900	22,149
2025-03-26	14.900	15.000	14.900	15.000	15.000	10,235
2025-03-25	14.950	15.000	14.900	14.950	14.950	64,223
2025-03-24	15.050	15.050	14.900	14.950	14.950	45,104
2025-03-21	15.150	15.150	14.950	15.000	15.000	169,612
2025-03-20	15.150	15.150	15.100	15.100	15.100	39,550
2025-03-19	15.100	15.150	15.050	15.150	15.150	99,805
2025-03-18	15.150	15.150	15.000	15.050	15.050	85,817
2025-03-17	15.150	15.200	15.050	15.150	15.150	36,688
2025-03-14	15.000	15.150	15.000	15.150	15.150	60,443
2025-03-13	15.200	15.200	15.000	15.050	15.050	45,914
2025-03-12	15.050	15.200	15.050	15.100	15.100	97,549
2025-03-11	15.150	15.150	14.950	15.100	15.100	97,513
2025-03-10	15.150	15.200	15.100	15.150	15.150	42,627
2025-03-07	15.050	15.200	15.050	15.100	15.100	70,541
2025-03-06	15.200	15.200	15.100	15.150	15.150	49,104
2025-03-05	15.100	15.200	15.100	15.100	15.100	62,483
2025-03-04	15.200	15.250	15.000	15.100	15.100	143,032
2025-03-03	15.000	15.300	15.000	15.300	15.300	112,382
2025-02-27	15.000	15.050	15.000	15.000	15.000	46,350
2025-02-26	15.000	15.050	14.900	14.950	14.950	51,915
2025-02-25	15.000	15.000	14.900	14.900	14.900	38,192
2025-02-24	15.050	15.100	14.950	15.000	15.000	115,435
2025-02-21	15.050	15.150	15.050	15.100	15.100	53,570
2025-02-20	15.100	15.200	15.050	15.100	15.100	78,402
2025-02-19	15.000	15.150	15.000	15.100	15.100	109,831
2025-02-18	14.950	15.000	14.950	14.950	14.950	83,076
2025-02-17	15.000	15.050	14.950	15.000	15.000	11,925
2025-02-14	15.000	15.000	14.900	15.000	15.000	48,495
2025-02-13	15.050	15.050	14.900	14.900	14.900	61,479
2025-02-12	15.100	15.100	14.950	14.950	14.950	49,818
2025-02-11	15.000	15.100	15.000	15.050	15.050	41,230
2025-02-10	14.600	15.050	14.600	15.000	15.000	166,370
2025-02-07	14.600	14.750	14.550	14.600	14.600	54,959
2025-02-06	14.600	14.750	14.500	14.700	14.700	73,568
2025-02-05	14.600	14.650	14.600	14.650	14.650	24,523

← NewerPage 7 of 21 · 1,220 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.