Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 11.35
+0.10 (0.89%)
At close: Mar 6, 2026
Hong Yi Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 111,751 |
| Mar 5, 2026 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 0.45% | 140,665 |
| Mar 4, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -2.18% | 156,223 |
| Mar 3, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | -0.43% | 177,603 |
| Mar 2, 2026 | 11.55 | 11.65 | 11.45 | 11.50 | 11.50 | -0.43% | 109,590 |
| Feb 26, 2026 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | -0.43% | 77,457 |
| Feb 25, 2026 | 11.65 | 11.65 | 11.45 | 11.60 | 11.60 | - | 223,238 |
| Feb 24, 2026 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -1.69% | 168,464 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 174,149 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 45,275 |
| Feb 10, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 49,170 |
| Feb 9, 2026 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | - | 122,759 |
| Feb 6, 2026 | 11.70 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 33,374 |
| Feb 5, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 31,066 |
| Feb 4, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 26,261 |
| Feb 3, 2026 | 11.75 | 12.15 | 11.70 | 11.75 | 11.75 | - | 31,160 |
| Feb 2, 2026 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | -0.42% | 108,436 |
| Jan 30, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 84,324 |
| Jan 29, 2026 | 11.95 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | 84,191 |
| Jan 28, 2026 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | -0.41% | 73,417 |
| Jan 27, 2026 | 12.15 | 12.40 | 12.00 | 12.10 | 12.10 | 0.41% | 197,579 |
| Jan 26, 2026 | 11.70 | 12.10 | 11.70 | 12.05 | 12.05 | 2.99% | 300,900 |
| Jan 23, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 40,079 |
| Jan 22, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | 0.43% | 100,375 |
| Jan 21, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 40,354 |
| Jan 20, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 88,396 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.85% | 129,932 |
| Jan 16, 2026 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 89,367 |
| Jan 15, 2026 | 11.65 | 11.90 | 11.60 | 11.85 | 11.85 | 0.85% | 160,476 |
| Jan 14, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 58,247 |
| Jan 13, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -0.43% | 238,840 |
| Jan 12, 2026 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | - | 71,803 |
| Jan 9, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 121,117 |
| Jan 8, 2026 | 11.80 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | 54,631 |
| Jan 7, 2026 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 56,717 |
| Jan 6, 2026 | 11.70 | 12.00 | 11.70 | 11.85 | 11.85 | 1.28% | 57,341 |
| Jan 5, 2026 | 11.75 | 12.00 | 11.70 | 11.70 | 11.70 | -0.43% | 86,517 |
| Jan 2, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | - | 30,845 |
| Dec 31, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 20,592 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -1.26% | 46,576 |
| Dec 29, 2025 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | 0.42% | 62,917 |
| Dec 26, 2025 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 0.42% | 30,472 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 43,648 |
| Dec 23, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 48,622 |
| Dec 22, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 102,397 |
| Dec 19, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | - | 22,055 |
| Dec 18, 2025 | 11.95 | 12.05 | 11.90 | 11.95 | 11.95 | 0.42% | 91,048 |
| Dec 17, 2025 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 78,795 |
| Dec 16, 2025 | 12.25 | 12.25 | 11.90 | 11.95 | 11.95 | 0.42% | 98,685 |
| Dec 15, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 69,145 |