Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	14.750	14.750	14.600	14.600	14.600	24,520
2025-02-03	14.650	14.750	14.500	14.750	14.750	67,510
2025-01-22	14.850	14.850	14.300	14.750	14.750	195,894
2025-01-21	15.000	15.150	14.850	14.850	14.850	86,698
2025-01-20	15.000	15.000	14.700	14.850	14.850	37,240
2025-01-17	14.900	14.950	14.900	14.900	14.900	34,152
2025-01-16	14.900	14.950	14.800	14.900	14.900	62,915
2025-01-15	14.850	14.850	14.800	14.850	14.850	53,749
2025-01-14	14.850	14.900	14.850	14.850	14.850	17,593
2025-01-13	14.850	14.850	14.350	14.800	14.800	97,108
2025-01-10	15.000	15.250	14.950	14.950	14.950	146,316
2025-01-09	15.100	15.150	15.050	15.050	15.050	82,826
2025-01-08	15.150	15.400	15.100	15.100	15.100	163,295
2025-01-07	15.300	15.300	15.150	15.200	15.200	76,960
2025-01-06	15.350	15.350	15.200	15.250	15.250	78,289
2025-01-03	15.200	15.450	15.200	15.250	15.250	123,942
2025-01-02	15.200	15.350	15.200	15.250	15.250	64,350
2024-12-31	15.350	15.650	15.350	15.350	15.350	124,638
2024-12-30	15.400	15.450	15.300	15.300	15.300	86,697
2024-12-27	15.500	15.500	15.400	15.450	15.450	53,512
2024-12-26	15.800	15.800	15.450	15.450	15.450	171,743
2024-12-25	15.500	15.500	15.400	15.450	15.450	118,227
2024-12-24	15.500	15.600	15.400	15.500	15.500	64,146
2024-12-23	15.600	15.800	15.500	15.550	15.550	74,156
2024-12-20	15.950	16.000	15.500	15.600	15.600	144,050
2024-12-19	15.550	15.650	15.500	15.550	15.550	38,649
2024-12-18	15.700	15.750	15.550	15.750	15.750	50,844
2024-12-17	15.650	15.750	15.500	15.750	15.750	88,758
2024-12-16	15.850	16.100	15.700	15.750	15.750	111,204
2024-12-13	16.000	16.000	15.900	15.900	15.900	42,037
2024-12-12	15.950	16.050	15.950	15.950	15.950	56,389
2024-12-11	15.900	16.000	15.900	15.950	15.950	23,143
2024-12-10	16.050	16.050	15.850	15.900	15.900	63,099
2024-12-09	16.100	16.100	16.050	16.050	16.050	23,345
2024-12-06	16.050	16.150	16.050	16.150	16.150	33,018
2024-12-05	16.200	16.250	16.150	16.150	16.150	78,207
2024-12-04	16.200	16.200	16.050	16.150	16.150	70,650
2024-12-03	16.200	16.200	15.950	16.200	16.200	70,097
2024-12-02	16.000	16.100	15.950	16.100	16.100	53,010
2024-11-29	15.800	16.200	15.800	16.000	16.000	101,021
2024-11-28	15.900	15.950	15.800	15.850	15.850	87,204
2024-11-27	15.850	16.050	15.850	15.900	15.900	55,412
2024-11-26	16.050	16.150	16.050	16.100	16.100	56,852
2024-11-25	16.200	16.200	16.100	16.200	16.200	33,622
2024-11-22	16.100	16.300	15.950	16.100	16.100	172,751
2024-11-21	15.900	16.000	15.700	15.950	15.950	216,304
2024-11-20	16.200	16.200	15.950	16.000	16.000	96,437
2024-11-19	16.050	16.200	16.050	16.100	16.100	133,136
2024-11-18	16.200	16.250	16.000	16.050	16.050	135,622
2024-11-15	16.000	16.250	16.000	16.150	16.150	117,081
2024-11-14	16.150	16.150	15.750	15.800	15.800	509,976
2024-11-13	16.150	16.200	16.100	16.200	16.200	96,084
2024-11-12	16.200	16.450	16.050	16.300	16.300	155,017
2024-11-11	16.400	16.550	16.300	16.300	16.300	106,075
2024-11-08	16.550	16.550	16.350	16.350	16.350	96,896
2024-11-07	16.400	16.650	16.400	16.550	16.550	135,413
2024-11-06	16.600	16.600	16.400	16.400	16.400	136,187
2024-11-05	16.650	16.750	16.600	16.700	16.700	37,656
2024-11-04	16.500	16.800	16.500	16.650	16.650	148,695
2024-11-01	16.300	16.650	16.300	16.500	16.500	116,250

← NewerPage 8 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.