Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 11.45
0.00 (0.00%)
Aug 26, 2026, 1:30 PM CST
Hong Yi Fiber Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.45 | 11.50 | 11.40 | 11.50 | - | 0.44% | 20,035 |
| 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 |
| Jul 28, 2026 | 11.50 | 11.50 | 11.20 | 11.45 | 11.45 | -1.29% | 77,301 |
| Jul 27, 2026 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 85,438 |
| Jul 24, 2026 | 11.55 | 11.65 | 11.45 | 11.65 | 11.65 | 0.87% | 36,445 |
| Jul 23, 2026 | 11.60 | 11.70 | 11.45 | 11.55 | 11.55 | -0.86% | 57,677 |
| Jul 22, 2026 | 11.65 | 11.75 | 11.55 | 11.65 | 11.65 | 0.87% | 43,546 |
| Jul 21, 2026 | 11.85 | 11.85 | 11.40 | 11.55 | 11.55 | 0.43% | 75,172 |
| Jul 20, 2026 | 11.60 | 11.75 | 11.50 | 11.50 | 11.50 | 0.44% | 50,360 |
| Jul 17, 2026 | 11.95 | 11.95 | 11.40 | 11.45 | 11.45 | -3.38% | 183,572 |
| Jul 16, 2026 | 11.90 | 12.00 | 11.80 | 11.85 | 11.85 | -0.42% | 47,534 |
| Jul 15, 2026 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 1.28% | 108,635 |
| Jul 14, 2026 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 1.29% | 134,743 |
| Jul 13, 2026 | 11.70 | 11.70 | 11.55 | 11.60 | 11.60 | -0.43% | 90,186 |
| 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 |