Hung Chou Fiber Ind. Co., Ltd (TPE:1413)
Taiwan · Delayed Price · Currency is TWD 9.34
+0.09 (0.97%)
May 29, 2026, 1:30 PM CST
Hung Chou Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.65 | 9.65 | 9.64 | 9.64 | 9.64 | -0.10% | 5,101 |
| May 6, 2026 | 9.61 | 9.66 | 9.50 | 9.65 | 9.65 | 1.05% | 54,351 |
| May 5, 2026 | 9.53 | 9.60 | 9.53 | 9.55 | 9.55 | - | 23,310 |
| May 4, 2026 | 9.57 | 9.60 | 9.53 | 9.55 | 9.55 | 0.21% | 45,194 |
| Apr 30, 2026 | 9.57 | 9.57 | 9.52 | 9.53 | 9.53 | 0.32% | 15,929 |
| Apr 29, 2026 | 9.74 | 9.74 | 9.40 | 9.50 | 9.50 | -1.96% | 22,610 |
| Apr 28, 2026 | 9.75 | 9.75 | 9.61 | 9.69 | 9.69 | -0.62% | 14,103 |
| Apr 24, 2026 | 9.68 | 9.78 | 9.60 | 9.75 | 9.75 | 1.04% | 21,483 |
| Apr 23, 2026 | 9.66 | 9.74 | 9.65 | 9.65 | 9.65 | -1.03% | 12,941 |
| Apr 22, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.41% | 20,921 |
| Apr 21, 2026 | 9.79 | 9.80 | 9.74 | 9.79 | 9.79 | 0.20% | 36,964 |
| Apr 20, 2026 | 9.71 | 9.79 | 9.71 | 9.77 | 9.77 | -0.81% | 30,777 |
| Apr 17, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - | 18,457 |
| Apr 16, 2026 | 9.85 | 9.92 | 9.42 | 9.85 | 9.85 | 0.20% | 37,511 |
| Apr 15, 2026 | 9.81 | 9.85 | 9.75 | 9.83 | 9.83 | 0.20% | 14,232 |
| Apr 14, 2026 | 9.70 | 9.83 | 9.70 | 9.81 | 9.81 | - | 33,537 |
| Apr 13, 2026 | 9.71 | 9.81 | 9.70 | 9.81 | 9.81 | -0.61% | 16,286 |
| Apr 10, 2026 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | -0.60% | 8,892 |
| Apr 9, 2026 | 9.92 | 9.93 | 9.70 | 9.93 | 9.93 | 0.10% | 38,020 |
| Apr 8, 2026 | 9.93 | 9.93 | 9.91 | 9.92 | 9.92 | -0.10% | 7,301 |
| Apr 7, 2026 | 9.83 | 9.93 | 9.55 | 9.93 | 9.93 | 1.02% | 10,361 |
| Apr 2, 2026 | 9.84 | 9.84 | 9.80 | 9.83 | 9.83 | -0.10% | 15,187 |
| Apr 1, 2026 | 9.70 | 9.88 | 9.68 | 9.84 | 9.84 | 1.44% | 34,652 |
| Mar 31, 2026 | 9.43 | 9.74 | 9.42 | 9.70 | 9.70 | -0.31% | 13,000 |
| Mar 30, 2026 | 9.71 | 9.73 | 9.64 | 9.73 | 9.73 | -0.92% | 20,035 |
| Mar 27, 2026 | 9.82 | 9.84 | 9.82 | 9.82 | 9.82 | -0.20% | 22,000 |
| Mar 26, 2026 | 9.96 | 9.96 | 9.84 | 9.84 | 9.84 | 1.65% | 3,271 |
| Mar 25, 2026 | 10.00 | 10.00 | 9.65 | 9.68 | 9.68 | 0.10% | 32,151 |
| Mar 24, 2026 | 9.55 | 9.68 | 9.52 | 9.67 | 9.67 | 0.73% | 14,451 |
| Mar 23, 2026 | 9.32 | 9.95 | 9.32 | 9.60 | 9.60 | -1.23% | 45,750 |
| Mar 20, 2026 | 9.98 | 9.98 | 9.68 | 9.72 | 9.72 | 1.14% | 9,370 |
| Mar 19, 2026 | 9.61 | 9.62 | 9.61 | 9.61 | 9.61 | 0.21% | 14,196 |
| Mar 18, 2026 | 10.05 | 10.05 | 9.57 | 9.59 | 9.59 | -0.83% | 44,381 |
| Mar 17, 2026 | 9.63 | 9.69 | 9.62 | 9.67 | 9.67 | 0.52% | 27,523 |