Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 9.23
-0.09 (-0.97%)
Aug 19, 2026, 10:37 AM CST
Hung Chou Fiber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.32 | 9.32 | 9.22 | 9.24 | - | -0.86% | 3,000 |
| 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 |
| Jul 27, 2026 | 10.00 | 11.30 | 10.00 | 11.00 | 11.00 | 6.80% | 1,026,254 |
| Jul 24, 2026 | 9.99 | 10.30 | 9.97 | 10.30 | 10.30 | 9.69% | 441,165 |
| Jul 23, 2026 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | -0.32% | 18,521 |
| Jul 22, 2026 | 9.13 | 9.42 | 9.13 | 9.42 | 9.42 | -0.42% | 30,918 |
| Jul 21, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.21% | 1,071 |
| Jul 20, 2026 | 9.59 | 9.59 | 9.23 | 9.48 | 9.48 | -0.21% | 22,945 |
| Jul 17, 2026 | 9.46 | 9.50 | 9.35 | 9.50 | 9.50 | 0.32% | 14,033 |
| Jul 16, 2026 | 9.53 | 9.54 | 9.34 | 9.47 | 9.47 | 0.53% | 9,376 |
| Jul 15, 2026 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 0.64% | 9,523 |
| Jul 14, 2026 | 9.43 | 9.49 | 9.21 | 9.36 | 9.36 | -0.74% | 20,234 |
| Jul 13, 2026 | 9.30 | 9.44 | 9.22 | 9.43 | 9.43 | 0.43% | 32,473 |
| Jul 9, 2026 | 9.33 | 9.39 | 9.28 | 9.39 | 9.39 | 0.64% | 18,383 |
| Jul 8, 2026 | 9.32 | 9.43 | 9.32 | 9.33 | 9.33 | -1.06% | 16,680 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.30 | 9.43 | 9.43 | -0.74% | 14,536 |
| Jul 6, 2026 | 9.47 | 9.56 | 9.04 | 9.50 | 9.50 | -0.63% | 64,500 |
| Jul 3, 2026 | 9.48 | 9.65 | 9.48 | 9.56 | 9.56 | 2.25% | 124,809 |
| Jul 2, 2026 | 9.36 | 9.39 | 9.26 | 9.35 | 9.35 | 0.11% | 38,028 |
| Jul 1, 2026 | 9.35 | 9.36 | 9.15 | 9.34 | 9.34 | -0.11% | 33,757 |
| Jun 30, 2026 | 9.21 | 9.35 | 9.21 | 9.35 | 9.35 | -0.21% | 14,764 |
| Jun 29, 2026 | 9.31 | 9.40 | 9.31 | 9.37 | 9.37 | 0.64% | 24,216 |
| Jun 26, 2026 | 9.05 | 9.37 | 9.05 | 9.31 | 9.31 | -0.64% | 19,836 |
| Jun 25, 2026 | 9.36 | 9.38 | 9.36 | 9.37 | 9.37 | -0.11% | 13,230 |
| Jun 24, 2026 | 9.31 | 9.57 | 9.29 | 9.38 | 9.38 | 0.32% | 35,858 |
| Jun 23, 2026 | 9.09 | 9.62 | 9.09 | 9.35 | 9.35 | -0.32% | 26,506 |
| Jun 22, 2026 | 9.42 | 9.44 | 9.28 | 9.38 | 9.38 | -0.64% | 22,253 |
| Jun 18, 2026 | 9.40 | 9.45 | 9.38 | 9.44 | 9.44 | 0.43% | 32,921 |
| Jun 17, 2026 | 9.43 | 9.43 | 9.36 | 9.40 | 9.40 | -0.32% | 79,414 |
| Jun 16, 2026 | 9.63 | 9.67 | 9.43 | 9.43 | 9.43 | -1.57% | 26,100 |
| Jun 15, 2026 | 9.65 | 9.65 | 9.51 | 9.58 | 9.58 | - | 7,072 |
| Jun 12, 2026 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | 0.74% | 5,148 |
| Jun 11, 2026 | 9.60 | 9.60 | 9.23 | 9.51 | 9.51 | 0.11% | 24,331 |
| Jun 10, 2026 | 9.40 | 9.50 | 9.39 | 9.50 | 9.50 | 0.11% | 9,000 |
| Jun 9, 2026 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | 1.06% | 11,701 |