Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 9.48
-0.02 (-0.21%)
Jul 20, 2026, 2:36 PM CST
Hung Chou Fiber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,034 |
| 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% | 20,008 |
| 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% | 19,129 |
| 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 |
| Jun 8, 2026 | 9.50 | 9.59 | 9.27 | 9.39 | 9.39 | -1.16% | 21,272 |
| Jun 5, 2026 | 9.68 | 9.72 | 9.47 | 9.50 | 9.50 | -1.86% | 28,768 |
| Jun 4, 2026 | 9.84 | 9.84 | 9.57 | 9.68 | 9.68 | -0.10% | 27,059 |
| Jun 3, 2026 | 9.79 | 9.79 | 9.47 | 9.69 | 9.69 | 2.11% | 68,838 |
| Jun 2, 2026 | 9.63 | 9.69 | 9.36 | 9.49 | 9.49 | 0.74% | 35,237 |
| Jun 1, 2026 | 9.34 | 9.43 | 9.23 | 9.42 | 9.42 | 0.86% | 70,880 |
| May 29, 2026 | 9.25 | 9.40 | 9.25 | 9.34 | 9.34 | 0.97% | 56,856 |
| May 28, 2026 | 9.30 | 9.62 | 9.21 | 9.25 | 9.25 | -1.60% | 84,713 |
| May 27, 2026 | 9.41 | 9.41 | 9.33 | 9.40 | 9.40 | -0.21% | 15,311 |
| May 26, 2026 | 9.36 | 9.44 | 9.31 | 9.42 | 9.42 | 0.75% | 50,431 |
| May 25, 2026 | 9.42 | 9.42 | 9.35 | 9.35 | 9.35 | -0.74% | 47,306 |
| May 22, 2026 | 9.52 | 9.55 | 9.42 | 9.42 | 9.42 | -1.15% | 4,528 |
| May 21, 2026 | 9.33 | 9.53 | 9.33 | 9.53 | 9.53 | 0.32% | 20,747 |
| May 20, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - | 4,200 |
| May 19, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | 2,116 |
| May 18, 2026 | 9.52 | 9.53 | 9.36 | 9.52 | 9.52 | 0.74% | 70,000 |
| May 15, 2026 | 9.50 | 9.50 | 9.42 | 9.45 | 9.45 | -0.21% | 20,182 |
| May 14, 2026 | 9.33 | 9.55 | 9.33 | 9.47 | 9.47 | 0.11% | 21,200 |
| May 13, 2026 | 9.37 | 9.47 | 9.37 | 9.46 | 9.46 | 0.11% | 16,100 |
| May 12, 2026 | 9.63 | 9.63 | 9.31 | 9.45 | 9.45 | -1.87% | 65,223 |
| May 11, 2026 | 9.50 | 9.64 | 9.50 | 9.63 | 9.63 | -0.21% | 17,220 |
| May 8, 2026 | 9.68 | 9.68 | 9.44 | 9.65 | 9.65 | 0.10% | 12,800 |