Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 10.45
+0.05 (0.48%)
May 29, 2026, 1:22 PM CST
Hong Yi Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.40 | 10.55 | 10.40 | 10.45 | 10.45 | 0.48% | 48,055 |
| May 28, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.40 | 0.97% | 83,819 |
| May 27, 2026 | 10.40 | 10.50 | 10.25 | 10.30 | 10.30 | -0.96% | 119,054 |
| May 26, 2026 | 10.45 | 10.50 | 10.30 | 10.40 | 10.40 | -0.48% | 130,755 |
| May 25, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 109,927 |
| May 22, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 52,486 |
| May 21, 2026 | 10.55 | 10.60 | 10.50 | 10.50 | 10.50 | -0.47% | 119,882 |
| May 20, 2026 | 10.35 | 10.65 | 10.35 | 10.55 | 10.55 | -2.31% | 177,482 |
| May 19, 2026 | 10.95 | 10.95 | 10.80 | 10.80 | 10.80 | -0.46% | 69,059 |
| May 18, 2026 | 10.90 | 11.00 | 10.80 | 10.85 | 10.85 | -0.46% | 113,332 |
| May 15, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 57,783 |
| May 14, 2026 | 11.05 | 11.10 | 10.95 | 11.00 | 11.00 | - | 97,100 |
| May 13, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 76,423 |
| May 12, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 11.05 | - | 74,277 |
| May 11, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -1.34% | 141,587 |
| May 8, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 62,648 |
| May 7, 2026 | 11.15 | 11.30 | 11.10 | 11.20 | 11.20 | -0.44% | 149,802 |
| May 6, 2026 | 11.25 | 11.30 | 11.15 | 11.25 | 11.25 | 0.45% | 97,147 |
| May 5, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | -0.88% | 54,917 |
| May 4, 2026 | 11.30 | 11.35 | 11.25 | 11.30 | 11.30 | -0.88% | 39,424 |
| Apr 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 20,713 |
| Apr 29, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | - | 68,110 |
| Apr 28, 2026 | 11.60 | 11.95 | 11.30 | 11.40 | 11.40 | -0.44% | 99,566 |
| Apr 27, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | -0.87% | 166,074 |
| Apr 24, 2026 | 11.65 | 11.80 | 11.55 | 11.55 | 11.55 | - | 84,309 |
| Apr 23, 2026 | 11.75 | 11.80 | 11.50 | 11.55 | 11.55 | -2.12% | 101,313 |
| Apr 22, 2026 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 87,719 |
| Apr 21, 2026 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.42% | 39,196 |
| Apr 20, 2026 | 12.00 | 12.05 | 11.90 | 11.95 | 11.95 | -0.42% | 66,728 |
| Apr 17, 2026 | 11.95 | 12.05 | 11.90 | 12.00 | 12.00 | 0.42% | 94,156 |
| Apr 16, 2026 | 11.85 | 12.05 | 11.85 | 11.95 | 11.95 | 0.84% | 126,510 |
| Apr 15, 2026 | 12.05 | 12.05 | 11.80 | 11.85 | 11.85 | -1.25% | 77,386 |
| Apr 14, 2026 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | 0.84% | 108,607 |
| Apr 13, 2026 | 11.90 | 11.95 | 11.85 | 11.90 | 11.90 | - | 66,611 |
| Apr 10, 2026 | 12.05 | 12.05 | 11.85 | 11.90 | 11.90 | -1.24% | 71,913 |
| Apr 9, 2026 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | 0.42% | 54,594 |
| Apr 8, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 211,932 |
| Apr 7, 2026 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | -0.42% | 89,056 |
| Apr 2, 2026 | 12.60 | 12.60 | 11.85 | 12.00 | 12.00 | 2.56% | 329,621 |
| Apr 1, 2026 | 11.80 | 11.80 | 11.40 | 11.70 | 11.70 | 0.86% | 138,554 |
| Mar 31, 2026 | 11.20 | 12.30 | 11.20 | 11.60 | 11.60 | 3.57% | 775,259 |
| Mar 30, 2026 | 11.15 | 11.30 | 11.15 | 11.20 | 11.20 | - | 66,252 |
| Mar 27, 2026 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | 0.45% | 69,130 |
| Mar 26, 2026 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 0.90% | 33,624 |
| Mar 25, 2026 | 11.10 | 11.20 | 11.05 | 11.05 | 11.05 | - | 74,326 |
| Mar 24, 2026 | 11.20 | 11.20 | 11.00 | 11.05 | 11.05 | -0.90% | 96,657 |
| Mar 23, 2026 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 37,442 |
| Mar 20, 2026 | 11.20 | 11.30 | 11.15 | 11.20 | 11.20 | - | 92,201 |
| Mar 19, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.44% | 58,853 |
| Mar 18, 2026 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 62,293 |