Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 11.75
+0.05 (0.43%)
Jan 22, 2026, 1:35 PM CST
Hong Yi Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.42% | 36,670 |
| Dec 11, 2025 | 11.90 | 12.05 | 11.90 | 11.95 | 11.95 | 0.84% | 126,709 |
| Dec 10, 2025 | 12.05 | 12.05 | 11.80 | 11.85 | 11.85 | -0.42% | 84,733 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 41,759 |
| Dec 8, 2025 | 12.05 | 12.10 | 11.90 | 11.95 | 11.95 | - | 80,494 |
| Dec 5, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 151,315 |
| Dec 4, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | - | 59,092 |
| Dec 3, 2025 | 11.85 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 26,296 |
| Dec 2, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 0.84% | 16,136 |
| Dec 1, 2025 | 11.80 | 12.05 | 11.75 | 11.85 | 11.85 | -0.84% | 33,492 |
| Nov 28, 2025 | 11.75 | 12.10 | 11.70 | 11.95 | 11.95 | 1.70% | 137,636 |
| Nov 27, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 48,650 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.55 | 11.75 | 11.75 | 1.29% | 89,707 |
| Nov 25, 2025 | 11.55 | 11.65 | 11.55 | 11.60 | 11.60 | - | 55,851 |
| Nov 24, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | -0.43% | 43,500 |
| Nov 21, 2025 | 11.80 | 11.80 | 11.50 | 11.65 | 11.65 | -0.85% | 84,980 |
| Nov 20, 2025 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | - | 12,157 |
| Nov 19, 2025 | 12.45 | 12.45 | 11.70 | 11.75 | 11.75 | - | 59,247 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.67% | 57,849 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 65,847 |
| Nov 14, 2025 | 11.85 | 12.20 | 11.85 | 12.00 | 12.00 | 1.27% | 80,337 |
| Nov 13, 2025 | 11.65 | 12.00 | 11.65 | 11.85 | 11.85 | 1.28% | 109,237 |
| Nov 12, 2025 | 11.45 | 11.70 | 11.40 | 11.70 | 11.70 | 2.18% | 97,579 |