Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 9.79
-0.26 (-2.59%)
Jan 23, 2026, 1:16 PM CST
Hung Chou Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.95 | 9.99 | 9.70 | 9.79 | 9.79 | -2.59% | 173,102 |
| Jan 22, 2026 | 9.87 | 10.05 | 9.85 | 10.05 | 10.05 | 2.55% | 26,663 |
| Jan 21, 2026 | 9.90 | 10.00 | 9.79 | 9.80 | 9.80 | -1.01% | 14,515 |
| Jan 20, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | -0.50% | 10,028 |
| Jan 19, 2026 | 9.75 | 9.99 | 9.74 | 9.95 | 9.95 | - | 80,914 |
| Jan 16, 2026 | 9.79 | 9.96 | 9.75 | 9.95 | 9.95 | 0.30% | 32,374 |
| Jan 15, 2026 | 9.91 | 9.92 | 9.81 | 9.92 | 9.92 | 0.20% | 12,262 |
| Jan 14, 2026 | 9.97 | 9.99 | 9.89 | 9.90 | 9.90 | 0.10% | 17,693 |
| Jan 13, 2026 | 9.69 | 9.89 | 9.69 | 9.89 | 9.89 | -0.50% | 32,136 |
| Jan 12, 2026 | 9.65 | 9.94 | 9.65 | 9.94 | 9.94 | -0.40% | 112,268 |
| Jan 9, 2026 | 9.98 | 10.00 | 9.77 | 9.98 | 9.98 | 0.10% | 10,673 |
| Jan 8, 2026 | 9.60 | 9.97 | 9.60 | 9.97 | 9.97 | 0.91% | 12,460 |
| Jan 7, 2026 | 10.35 | 10.35 | 9.88 | 9.88 | 9.88 | 1.33% | 3,600 |
| Jan 6, 2026 | 9.97 | 9.97 | 9.71 | 9.75 | 9.75 | -2.50% | 18,689 |
| Jan 5, 2026 | 9.70 | 10.05 | 9.50 | 10.00 | 10.00 | -0.50% | 35,131 |
| Jan 2, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 2,000 |
| Dec 31, 2025 | 9.98 | 10.00 | 9.93 | 10.00 | 10.00 | 0.20% | 15,591 |
| Dec 30, 2025 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | -0.70% | 7,086 |
| Dec 29, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 10,201 |
| Dec 26, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 0.20% | 10,556 |
| Dec 24, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 6,024 |
| Dec 23, 2025 | 10.00 | 10.05 | 10.00 | 10.00 | 10.00 | - | 6,130 |
| Dec 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 32,114 |
| Dec 19, 2025 | 10.00 | 10.30 | 9.97 | 10.00 | 10.00 | -2.44% | 204,279 |
| Dec 18, 2025 | 10.00 | 10.25 | 9.99 | 10.25 | 10.25 | 2.60% | 30,920 |
| Dec 17, 2025 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | 0.50% | 7,000 |
| Dec 16, 2025 | 9.90 | 10.00 | 9.90 | 9.94 | 9.94 | -1.09% | 30,393 |
| Dec 15, 2025 | 9.90 | 10.05 | 9.90 | 10.05 | 10.05 | 0.50% | 52,226 |
| Dec 12, 2025 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | -0.50% | 13,000 |
| Dec 11, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 3,338 |
| Dec 10, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 21,902 |
| Dec 9, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.49% | 3,585 |
| Dec 8, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 10,000 |
| Dec 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 4,147 |
| Dec 4, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | - | 4,000 |
| Dec 3, 2025 | 10.00 | 10.15 | 9.95 | 10.15 | 10.15 | -1.46% | 45,585 |
| Dec 2, 2025 | 10.25 | 10.30 | 10.00 | 10.30 | 10.30 | 1.98% | 11,706 |
| Dec 1, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 3,728 |
| Nov 28, 2025 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | - | 6,580 |
| Nov 26, 2025 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 0.50% | 13,309 |
| Nov 25, 2025 | 10.00 | 10.10 | 9.98 | 10.10 | 10.10 | 0.50% | 217,100 |
| Nov 24, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 6,135 |
| Nov 21, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 5,316 |
| Nov 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,068 |
| Nov 19, 2025 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.60% | 52,010 |
| Nov 18, 2025 | 9.94 | 10.00 | 9.86 | 9.99 | 9.99 | - | 4,001 |
| Nov 17, 2025 | 10.00 | 10.10 | 9.99 | 9.99 | 9.99 | -0.10% | 4,364 |
| Nov 14, 2025 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 7,028 |
| Nov 13, 2025 | 10.00 | 10.05 | 9.99 | 10.05 | 10.05 | -0.50% | 9,710 |
| Nov 12, 2025 | 10.10 | 10.15 | 10.10 | 10.10 | 10.10 | -0.49% | 4,000 |