Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 11.25
-0.10 (-0.88%)
Aug 29, 2025, 10:42 AM CST
Hung Chou Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | -0.87% | 28,088 |
| 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 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.60 | 11.65 | 11.65 | -0.43% | 131,585 |
| Jul 17, 2025 | 11.75 | 11.80 | 11.60 | 11.70 | 11.70 | -0.43% | 334,000 |
| Jul 16, 2025 | 11.85 | 11.85 | 11.50 | 11.75 | 11.75 | -0.84% | 386,632 |
| Jul 15, 2025 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.42% | 40,825 |
| Jul 14, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -0.42% | 23,145 |
| Jul 11, 2025 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 1.28% | 85,245 |
| Jul 10, 2025 | 11.85 | 11.85 | 11.10 | 11.70 | 11.70 | -1.27% | 476,240 |
| Jul 9, 2025 | 11.85 | 11.90 | 11.85 | 11.85 | 11.85 | -1.25% | 30,091 |
| Jul 8, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 1.69% | 18,028 |
| Jul 7, 2025 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 13,345 |
| Jul 4, 2025 | 11.95 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 14,000 |
| Jul 3, 2025 | 11.95 | 12.05 | 11.80 | 12.00 | 12.00 | 1.27% | 77,594 |
| Jul 2, 2025 | 11.90 | 11.90 | 11.80 | 11.85 | 11.85 | -0.42% | 135,367 |
| Jul 1, 2025 | 12.05 | 12.05 | 11.80 | 11.90 | 11.90 | -0.42% | 161,806 |
| Jun 30, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | - | 37,000 |
| Jun 27, 2025 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | -0.42% | 52,731 |
| Jun 26, 2025 | 11.95 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 42,112 |
| Jun 25, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 13,308 |
| Jun 24, 2025 | 11.95 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 16,077 |
| Jun 23, 2025 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 0.84% | 12,615 |
| Jun 20, 2025 | 11.95 | 11.95 | 11.85 | 11.85 | 11.85 | -0.42% | 30,252 |