Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 10.65
-0.05 (-0.47%)
Oct 8, 2026, 11:38 AM CST
Hong Yi Fiber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 49,363 |
| Oct 7, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 58,761 |
| Oct 6, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 28,823 |
| Oct 5, 2026 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | -0.93% | 96,709 |
| Oct 2, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 41,069 |
| Oct 1, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | - | 19,052 |
| Sep 30, 2026 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 49,014 |
| Sep 29, 2026 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 52,416 |
| Sep 24, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 29,418 |
| Sep 23, 2026 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | 0.47% | 32,235 |
| Sep 22, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -1.38% | 46,861 |
| Sep 21, 2026 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | 0.93% | 63,270 |
| Sep 18, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 59,436 |
| Sep 17, 2026 | 10.80 | 10.95 | 10.75 | 10.80 | 10.80 | -0.46% | 149,536 |
| Sep 16, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 27,876 |
| Sep 15, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 14,255 |
| Sep 14, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 9,061 |
| Sep 11, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 16,507 |
| Sep 10, 2026 | 11.15 | 11.30 | 11.15 | 11.15 | 11.15 | -0.89% | 82,324 |
| Sep 9, 2026 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 53,120 |
| Sep 8, 2026 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 73,496 |
| Sep 7, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 128,188 |
| Sep 4, 2026 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | - | 74,855 |
| Sep 3, 2026 | 11.35 | 11.40 | 11.20 | 11.35 | 11.35 | -0.44% | 92,349 |
| Sep 2, 2026 | 11.30 | 11.45 | 11.25 | 11.40 | 11.40 | - | 46,101 |
| Sep 1, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | -0.44% | 29,079 |
| Aug 31, 2026 | 11.35 | 11.45 | 11.20 | 11.45 | 11.45 | 0.44% | 68,199 |
| Aug 28, 2026 | 11.40 | 11.45 | 11.15 | 11.40 | 11.40 | -0.44% | 98,667 |
| Aug 27, 2026 | 11.50 | 11.50 | 11.35 | 11.45 | 11.45 | - | 60,082 |
| Aug 26, 2026 | 11.45 | 11.50 | 11.35 | 11.45 | 11.45 | - | 87,262 |
| Aug 25, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | -0.43% | 45,042 |
| Aug 24, 2026 | 11.50 | 11.55 | 11.40 | 11.50 | 11.50 | -0.43% | 65,440 |
| Aug 21, 2026 | 11.50 | 11.55 | 11.35 | 11.55 | 11.55 | 0.43% | 150,936 |
| Aug 20, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 104,536 |
| Aug 19, 2026 | 11.40 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 84,296 |
| Aug 18, 2026 | 11.45 | 11.60 | 11.40 | 11.45 | 11.45 | -1.29% | 96,692 |
| Aug 17, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | - | 18,270 |
| Aug 14, 2026 | 11.60 | 11.65 | 11.40 | 11.60 | 11.60 | 0.43% | 144,432 |
| Aug 13, 2026 | 11.30 | 11.60 | 11.30 | 11.55 | 11.55 | 1.76% | 170,259 |
| Aug 12, 2026 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | 0.44% | 71,000 |
| Aug 11, 2026 | 11.20 | 11.35 | 11.20 | 11.30 | 11.30 | -0.44% | 12,668 |
| Aug 10, 2026 | 11.40 | 11.40 | 11.25 | 11.35 | 11.35 | -0.44% | 96,930 |
| Aug 7, 2026 | 11.15 | 11.40 | 11.00 | 11.40 | 11.40 | 2.70% | 118,995 |
| Aug 6, 2026 | 11.10 | 11.15 | 10.70 | 11.10 | 11.10 | -0.45% | 145,990 |
| Aug 5, 2026 | 11.20 | 11.30 | 11.15 | 11.15 | 11.15 | -0.45% | 91,073 |
| Aug 4, 2026 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | - | 55,477 |
| Aug 3, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | -1.75% | 54,021 |
| Jul 31, 2026 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | 0.88% | 33,743 |
| Jul 30, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | - | 49,159 |
| Jul 29, 2026 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | -1.31% | 141,236 |