Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 11.65
-0.15 (-1.27%)
Jul 9, 2026, 1:35 PM CST
Hong Yi Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 11.75 | 11.85 | 11.65 | 11.65 | 11.65 | -1.27% | 114,299 |
| Jul 8, 2026 | 11.75 | 11.80 | 11.60 | 11.80 | 11.80 | 0.43% | 163,472 |
| Jul 7, 2026 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.67% | 159,063 |
| Jul 6, 2026 | 12.25 | 12.25 | 11.80 | 11.95 | 11.95 | - | 427,346 |
| Jul 3, 2026 | 11.05 | 12.20 | 11.05 | 11.95 | 11.95 | 7.17% | 609,971 |
| Jul 2, 2026 | 10.65 | 11.15 | 10.65 | 11.15 | 11.15 | 4.21% | 339,746 |
| Jul 1, 2026 | 11.05 | 11.05 | 10.85 | 10.90 | 10.70 | -0.46% | 150,747 |
| Jun 30, 2026 | 10.95 | 11.00 | 10.80 | 10.95 | 10.75 | - | 131,774 |
| Jun 29, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.75 | 1.39% | 53,354 |
| Jun 26, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.60 | -1.37% | 155,242 |
| Jun 25, 2026 | 11.00 | 11.05 | 10.90 | 10.95 | 10.75 | -0.45% | 86,695 |
| Jun 24, 2026 | 10.90 | 11.00 | 10.85 | 11.00 | 10.80 | 0.46% | 60,952 |
| Jun 23, 2026 | 10.90 | 11.00 | 10.85 | 10.95 | 10.75 | - | 98,747 |
| Jun 22, 2026 | 11.05 | 11.10 | 10.85 | 10.95 | 10.75 | -1.79% | 148,608 |
| Jun 18, 2026 | 11.20 | 11.25 | 11.00 | 11.15 | 10.94 | - | 180,371 |
| Jun 17, 2026 | 10.85 | 11.20 | 10.85 | 11.15 | 10.94 | 2.29% | 141,511 |
| Jun 16, 2026 | 10.95 | 11.00 | 10.75 | 10.90 | 10.70 | -0.46% | 105,233 |
| Jun 15, 2026 | 10.90 | 11.00 | 10.85 | 10.95 | 10.75 | - | 95,833 |
| Jun 12, 2026 | 10.95 | 10.95 | 10.90 | 10.95 | 10.75 | - | 55,231 |
| Jun 11, 2026 | 10.80 | 10.95 | 10.70 | 10.95 | 10.75 | 1.39% | 23,406 |
| Jun 10, 2026 | 10.75 | 10.95 | 10.75 | 10.80 | 10.60 | -0.46% | 45,178 |
| Jun 9, 2026 | 10.90 | 11.05 | 10.80 | 10.85 | 10.65 | -1.81% | 83,356 |
| Jun 8, 2026 | 10.95 | 11.05 | 10.80 | 11.05 | 10.85 | - | 77,358 |
| Jun 5, 2026 | 10.95 | 11.05 | 10.90 | 11.05 | 10.85 | 0.91% | 89,770 |
| Jun 4, 2026 | 11.00 | 11.00 | 10.90 | 10.95 | 10.75 | - | 88,665 |
| Jun 3, 2026 | 10.60 | 11.00 | 10.60 | 10.95 | 10.75 | 2.82% | 235,987 |
| Jun 2, 2026 | 10.70 | 10.80 | 10.55 | 10.65 | 10.45 | 0.95% | 84,569 |
| Jun 1, 2026 | 10.50 | 10.60 | 10.45 | 10.55 | 10.36 | 0.96% | 277,555 |
| May 29, 2026 | 10.40 | 10.55 | 10.40 | 10.45 | 10.26 | 0.48% | 48,055 |
| May 28, 2026 | 10.30 | 10.50 | 10.30 | 10.40 | 10.21 | 0.97% | 84,003 |
| May 27, 2026 | 10.40 | 10.50 | 10.25 | 10.30 | 10.11 | -0.96% | 119,054 |
| May 26, 2026 | 10.45 | 10.50 | 10.30 | 10.40 | 10.21 | -0.48% | 130,755 |
| May 25, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.26 | -1.42% | 109,927 |
| May 22, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.40 | 0.95% | 52,486 |
| May 21, 2026 | 10.55 | 10.60 | 10.50 | 10.50 | 10.31 | -0.47% | 119,882 |
| May 20, 2026 | 10.35 | 10.65 | 10.35 | 10.55 | 10.36 | -2.31% | 177,482 |
| May 19, 2026 | 10.95 | 10.95 | 10.80 | 10.80 | 10.60 | -0.46% | 69,059 |
| May 18, 2026 | 10.90 | 11.00 | 10.80 | 10.85 | 10.65 | -0.46% | 113,332 |
| May 15, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.70 | -0.91% | 57,783 |
| May 14, 2026 | 11.05 | 11.10 | 10.95 | 11.00 | 10.80 | - | 97,100 |
| May 13, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 10.80 | -0.45% | 76,423 |
| May 12, 2026 | 11.10 | 11.10 | 11.05 | 11.05 | 10.85 | - | 74,277 |
| May 11, 2026 | 11.20 | 11.20 | 11.05 | 11.05 | 10.85 | -1.34% | 141,587 |
| May 8, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 10.99 | - | 62,648 |
| May 7, 2026 | 11.15 | 11.30 | 11.10 | 11.20 | 10.99 | -0.44% | 149,802 |
| May 6, 2026 | 11.25 | 11.30 | 11.15 | 11.25 | 11.04 | 0.45% | 97,147 |
| May 5, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 10.99 | -0.88% | 54,917 |
| May 4, 2026 | 11.30 | 11.35 | 11.25 | 11.30 | 11.09 | -0.88% | 39,424 |
| Apr 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.19 | - | 20,713 |
| Apr 29, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.19 | - | 68,110 |