Hong Yi Fiber Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.600	16.600	16.300	16.550	16.550	75,839
2024-10-29	16.700	16.750	16.650	16.700	16.700	39,044
2024-10-28	16.850	16.950	16.750	16.850	16.850	125,735
2024-10-25	16.750	16.900	16.700	16.750	16.750	70,538
2024-10-24	16.700	16.750	16.600	16.650	16.650	64,977
2024-10-23	16.650	16.750	16.600	16.650	16.650	51,135
2024-10-22	16.750	16.800	16.650	16.700	16.700	41,469
2024-10-21	16.850	16.950	16.750	16.800	16.800	54,688
2024-10-18	16.950	16.950	16.800	16.850	16.850	75,527
2024-10-17	17.000	17.000	16.750	16.800	16.800	110,672
2024-10-16	16.850	16.850	16.800	16.800	16.800	34,264
2024-10-15	16.900	17.000	16.700	16.900	16.900	106,425
2024-10-14	17.000	17.050	16.900	16.900	16.900	202,877
2024-10-11	17.000	17.000	16.850	16.900	16.900	83,084
2024-10-09	16.950	17.050	16.850	16.950	16.950	109,067
2024-10-08	16.950	17.050	16.850	16.900	16.900	110,625
2024-10-07	17.100	17.100	16.950	17.050	17.050	83,813
2024-10-04	17.150	17.150	16.850	17.000	17.000	119,154
2024-10-01	17.200	17.200	17.000	17.150	17.150	146,113
2024-09-30	16.900	17.100	16.900	17.100	17.100	171,632
2024-09-27	16.900	17.000	16.850	17.000	17.000	180,082
2024-09-26	16.950	17.000	16.900	16.900	16.900	47,171
2024-09-25	16.900	16.950	16.850	16.950	16.950	53,096
2024-09-24	16.900	16.950	16.800	16.900	16.900	69,168
2024-09-23	16.850	16.950	16.800	16.900	16.900	43,279
2024-09-20	16.850	16.950	16.800	16.850	16.850	91,950
2024-09-19	16.800	16.900	16.750	16.850	16.850	87,187
2024-09-18	16.900	16.900	16.800	16.850	16.850	92,078
2024-09-16	16.700	16.900	16.600	16.900	16.900	109,159
2024-09-13	16.550	16.850	16.550	16.850	16.850	149,149
2024-09-12	16.700	16.750	16.650	16.700	16.700	103,062
2024-09-11	16.450	16.750	16.450	16.700	16.700	96,766
2024-09-10	16.600	16.650	16.450	16.450	16.450	107,566
2024-09-09	16.450	16.700	16.400	16.550	16.550	50,009
2024-09-06	16.950	16.950	16.600	16.700	16.700	179,080
2024-09-05	16.750	16.950	16.700	16.750	16.750	119,892
2024-09-04	16.900	16.950	16.650	16.700	16.700	180,139
2024-09-03	17.050	17.100	16.950	17.050	17.050	130,153
2024-09-02	17.200	17.250	17.050	17.100	17.100	89,091
2024-08-30	17.100	17.150	17.000	17.150	17.150	71,409
2024-08-29	17.150	17.150	17.100	17.100	17.100	89,803
2024-08-28	17.150	17.250	17.100	17.150	17.150	184,803
2024-08-27	17.100	17.150	17.050	17.050	17.050	86,973
2024-08-26	17.100	17.250	17.100	17.150	17.150	240,442
2024-08-23	17.000	17.100	16.900	17.100	17.100	150,144
2024-08-22	17.000	17.150	16.900	17.050	17.050	370,598
2024-08-21	16.850	16.950	16.850	16.950	16.950	221,055
2024-08-20	16.950	16.950	16.800	16.850	16.850	133,564
2024-08-19	16.700	16.900	16.650	16.850	16.850	225,469
2024-08-16	16.750	16.750	16.600	16.700	16.700	118,298
2024-08-15	16.500	16.700	16.500	16.600	16.600	216,655
2024-08-14	16.450	16.650	16.400	16.450	16.450	258,456
2024-08-13	16.450	16.500	16.400	16.400	16.400	67,254
2024-08-12	16.500	16.550	16.400	16.400	16.400	77,157
2024-08-09	16.400	16.550	16.400	16.400	16.400	165,302
2024-08-08	16.500	16.500	16.400	16.400	16.400	55,243
2024-08-07	16.350	16.550	16.100	16.500	16.500	237,730
2024-08-06	15.900	16.400	15.650	16.050	16.050	317,572
2024-08-05	16.600	16.600	15.800	15.800	15.800	414,382
2024-08-02	16.550	16.700	16.550	16.600	16.600	125,284

← NewerPage 9 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.