Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 10.70
-0.05 (-0.47%)
Sep 26, 2025, 1:35 PM CST
Hung Chou Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | -0.47% | 16,000 |
| Sep 25, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -0.46% | 26,507 |
| Sep 24, 2025 | 10.75 | 10.80 | 10.65 | 10.80 | 10.80 | - | 5,780 |
| Sep 23, 2025 | 11.20 | 11.20 | 10.75 | 10.80 | 10.80 | - | 9,621 |
| Sep 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | 5,627 |
| Sep 19, 2025 | 10.65 | 11.10 | 10.60 | 11.10 | 11.10 | 3.74% | 38,502 |
| Sep 18, 2025 | 10.75 | 10.80 | 10.65 | 10.70 | 10.70 | -0.47% | 25,781 |
| Sep 17, 2025 | 10.85 | 10.90 | 10.75 | 10.75 | 10.75 | -1.38% | 4,434 |
| Sep 16, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | -4.39% | 7,381 |
| Sep 15, 2025 | 10.60 | 11.40 | 10.60 | 11.40 | 11.40 | 7.55% | 58,253 |
| Sep 12, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | -1.40% | 24,976 |
| Sep 11, 2025 | 10.65 | 10.75 | 10.55 | 10.75 | 10.75 | 0.47% | 57,574 |
| Sep 10, 2025 | 10.60 | 10.75 | 10.55 | 10.70 | 10.70 | -0.93% | 75,892 |
| Sep 9, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 219,147 |
| Sep 8, 2025 | 10.85 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | 77,253 |
| Sep 5, 2025 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | 26,610 |
| Sep 4, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | 0.45% | 13,213 |
| Sep 3, 2025 | 11.00 | 11.05 | 10.90 | 11.05 | 11.05 | 0.45% | 51,370 |
| Sep 2, 2025 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -2.22% | 105,002 |
| Sep 1, 2025 | 11.25 | 11.25 | 11.15 | 11.25 | 11.25 | - | 6,007 |
| Aug 29, 2025 | 11.35 | 11.35 | 11.05 | 11.25 | 11.25 | -0.88% | 69,076 |
| Aug 28, 2025 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | -0.87% | 31,868 |
| Aug 27, 2025 | 11.45 | 11.45 | 11.30 | 11.45 | 11.45 | 0.44% | 27,015 |
| Aug 26, 2025 | 11.35 | 11.45 | 11.35 | 11.40 | 11.40 | -0.44% | 8,192 |
| Aug 25, 2025 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -2.14% | 9,156 |
| Aug 22, 2025 | 11.30 | 11.70 | 11.25 | 11.70 | 11.70 | 3.08% | 34,161 |
| Aug 21, 2025 | 11.35 | 11.45 | 11.10 | 11.35 | 11.35 | - | 116,438 |
| Aug 20, 2025 | 11.55 | 11.55 | 11.00 | 11.35 | 11.35 | -2.16% | 200,234 |
| Aug 19, 2025 | 11.60 | 11.85 | 11.55 | 11.60 | 11.60 | -1.69% | 24,015 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.65 | 11.80 | 11.80 | - | 30,252 |
| Aug 15, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 16,414 |
| Aug 14, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | - | 10,811 |
| Aug 13, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 9,023 |
| Aug 12, 2025 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | -0.85% | 13,646 |
| Aug 11, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.30% | 30,799 |
| Aug 8, 2025 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | -0.86% | 19,200 |
| Aug 7, 2025 | 11.80 | 12.50 | 11.65 | 11.65 | 11.65 | - | 130,052 |
| Aug 6, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 1.30% | 7,785 |
| Aug 5, 2025 | 11.50 | 11.55 | 11.45 | 11.50 | 11.50 | -1.71% | 55,014 |
| Aug 4, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 1.30% | 2,484 |
| Aug 1, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 42,184 |
| Jul 31, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.43% | 11,934 |
| Jul 30, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | 0.87% | 8,000 |
| Jul 29, 2025 | 11.60 | 12.00 | 11.55 | 11.55 | 11.55 | - | 42,197 |
| Jul 28, 2025 | 11.60 | 11.60 | 11.40 | 11.55 | 11.55 | -0.43% | 7,646 |
| Jul 25, 2025 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.28% | 4,029 |
| Jul 24, 2025 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 1.29% | 5,017 |
| Jul 23, 2025 | 11.50 | 11.60 | 11.45 | 11.60 | 11.60 | 1.75% | 435,019 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | 151,375 |
| Jul 21, 2025 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | 0.43% | 23,357 |