Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 9.30
+0.02 (0.22%)
Oct 7, 2026, 1:19 PM CST
Hung Chou Fiber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.35 | 9.35 | 9.16 | 9.30 | 9.30 | 0.22% | 16,000 |
| Oct 6, 2026 | 9.03 | 9.29 | 9.00 | 9.28 | 9.28 | 1.98% | 55,000 |
| Oct 5, 2026 | 9.22 | 9.23 | 9.08 | 9.10 | 9.10 | -1.41% | 18,388 |
| Oct 2, 2026 | 9.08 | 9.23 | 9.08 | 9.23 | 9.23 | -0.22% | 4,862 |
| Oct 1, 2026 | 9.29 | 9.29 | 9.20 | 9.25 | 9.25 | 0.33% | 9,329 |
| Sep 30, 2026 | 9.08 | 9.22 | 9.08 | 9.22 | 9.22 | 1.54% | 36,968 |
| Sep 29, 2026 | 9.19 | 9.45 | 9.07 | 9.08 | 9.08 | -1.20% | 56,815 |
| Sep 24, 2026 | 9.19 | 9.20 | 9.19 | 9.19 | 9.19 | -0.65% | 6,216 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 21,708 |
| Sep 22, 2026 | 9.17 | 9.50 | 9.17 | 9.50 | 9.50 | 3.49% | 20,242 |
| Sep 21, 2026 | 9.20 | 9.28 | 9.18 | 9.18 | 9.18 | -0.65% | 11,069 |
| Sep 18, 2026 | 9.11 | 9.29 | 9.04 | 9.24 | 9.24 | 0.33% | 36,030 |
| Sep 17, 2026 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | 0.33% | 8,243 |
| Sep 16, 2026 | 9.20 | 9.20 | 9.11 | 9.18 | 9.18 | -0.43% | 3,264 |
| Sep 15, 2026 | 9.20 | 9.22 | 9.20 | 9.22 | 9.22 | 0.22% | 2,000 |
| Sep 14, 2026 | 9.28 | 9.28 | 9.14 | 9.20 | 9.20 | -0.86% | 13,521 |
| Sep 11, 2026 | 9.20 | 9.28 | 9.18 | 9.28 | 9.28 | -1.59% | 28,402 |
| Sep 10, 2026 | 9.52 | 9.52 | 9.20 | 9.43 | 9.43 | -0.95% | 35,000 |
| Sep 9, 2026 | 9.65 | 9.65 | 9.40 | 9.52 | 9.52 | 2.48% | 4,588 |
| Sep 8, 2026 | 9.25 | 9.46 | 9.25 | 9.29 | 9.29 | - | 11,914 |
| Sep 7, 2026 | 9.33 | 9.33 | 9.06 | 9.29 | 9.29 | 1.09% | 14,000 |
| Sep 4, 2026 | 9.37 | 9.37 | 9.18 | 9.19 | 9.19 | 1.21% | 23,203 |
| Sep 3, 2026 | 9.11 | 9.20 | 9.08 | 9.08 | 9.08 | - | 30,730 |
| Sep 2, 2026 | 9.15 | 9.15 | 8.95 | 9.08 | 9.08 | -1.73% | 37,679 |
| Sep 1, 2026 | 9.17 | 9.41 | 9.17 | 9.24 | 9.24 | -0.65% | 24,879 |
| Aug 31, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | -0.11% | 13,518 |
| Aug 28, 2026 | 9.32 | 9.33 | 9.18 | 9.31 | 9.31 | -0.11% | 14,641 |
| Aug 27, 2026 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | -0.96% | 10,201 |
| Aug 26, 2026 | 9.30 | 9.48 | 9.25 | 9.41 | 9.41 | 1.18% | 28,770 |
| Aug 25, 2026 | 9.22 | 9.36 | 9.20 | 9.30 | 9.30 | -0.96% | 20,360 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% | 1,062 |
| Aug 21, 2026 | 9.22 | 9.38 | 9.20 | 9.37 | 9.37 | 0.54% | 8,744 |
| Aug 20, 2026 | 9.24 | 9.34 | 9.20 | 9.32 | 9.32 | 0.87% | 60,382 |
| Aug 19, 2026 | 9.32 | 9.41 | 9.22 | 9.24 | 9.24 | -0.86% | 23,000 |
| Aug 18, 2026 | 9.26 | 9.32 | 9.26 | 9.32 | 9.32 | -0.85% | 12,984 |
| Aug 17, 2026 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | -0.42% | 9,535 |
| Aug 14, 2026 | 9.37 | 9.44 | 9.37 | 9.44 | 9.44 | -0.21% | 10,566 |
| Aug 13, 2026 | 9.30 | 9.50 | 9.30 | 9.46 | 9.46 | 1.61% | 36,092 |
| Aug 12, 2026 | 9.23 | 9.45 | 9.23 | 9.31 | 9.31 | -1.90% | 14,762 |
| Aug 11, 2026 | 9.35 | 9.55 | 9.34 | 9.49 | 9.49 | 0.96% | 5,119 |
| Aug 10, 2026 | 9.69 | 9.69 | 9.40 | 9.40 | 9.40 | 0.11% | 11,344 |
| Aug 7, 2026 | 9.24 | 9.39 | 9.24 | 9.39 | 9.39 | 1.29% | 11,988 |
| Aug 6, 2026 | 9.20 | 9.33 | 9.20 | 9.27 | 9.27 | 0.76% | 39,328 |
| Aug 5, 2026 | 9.20 | 9.29 | 9.16 | 9.20 | 9.20 | -0.43% | 45,900 |
| Aug 4, 2026 | 9.27 | 9.33 | 8.90 | 9.24 | 9.24 | -2.33% | 291,553 |
| Aug 3, 2026 | 9.00 | 9.46 | 8.92 | 9.46 | 9.46 | -0.94% | 160,364 |
| Jul 31, 2026 | 9.55 | 9.78 | 9.50 | 9.55 | 9.55 | 0.32% | 28,990 |
| Jul 30, 2026 | 9.38 | 9.62 | 9.30 | 9.52 | 9.52 | 1.49% | 87,719 |
| Jul 29, 2026 | 9.92 | 10.05 | 9.10 | 9.38 | 9.38 | -5.44% | 93,920 |
| Jul 28, 2026 | 10.40 | 10.40 | 9.90 | 9.92 | 9.92 | -9.82% | 290,824 |