Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 11.55
-0.05 (-0.43%)
Aug 1, 2025, 2:38 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 40,184 |
| 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 |
| Jun 19, 2025 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -1.24% | 25,480 |
| Jun 18, 2025 | 11.80 | 12.15 | 11.80 | 12.05 | 12.05 | 0.42% | 71,289 |
| Jun 17, 2025 | 12.15 | 12.15 | 11.80 | 12.00 | 12.00 | - | 370,506 |
| Jun 16, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | - | 88,000 |
| Jun 13, 2025 | 11.90 | 12.20 | 11.90 | 12.00 | 12.00 | 0.84% | 45,484 |
| Jun 12, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | -0.42% | 23,000 |
| Jun 11, 2025 | 11.95 | 12.35 | 11.85 | 11.95 | 11.95 | - | 45,208 |
| Jun 10, 2025 | 11.85 | 11.95 | 11.85 | 11.95 | 11.95 | - | 44,227 |
| Jun 9, 2025 | 12.25 | 12.25 | 11.90 | 11.95 | 11.95 | -1.24% | 34,023 |
| Jun 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 1,600 |
| Jun 5, 2025 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | - | 23,038 |
| Jun 4, 2025 | 11.90 | 12.30 | 11.85 | 12.00 | 12.00 | 1.27% | 61,075 |
| Jun 3, 2025 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -0.42% | 52,481 |
| Jun 2, 2025 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | -0.83% | 30,000 |
| May 29, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 38,842 |
| May 28, 2025 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | - | 116,029 |
| May 27, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 67,003 |
| May 26, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 25,805 |
| May 23, 2025 | 11.95 | 11.95 | 11.90 | 11.90 | 11.90 | - | 22,341 |