Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan · Delayed Price · Currency is TWD 12.00
-0.05 (-0.42%)
Apr 20, 2026, 12:52 PM CST
Hong Yi Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 126,408 |
| Apr 15, 2026 | 12.05 | 12.05 | 11.80 | 11.85 | 11.85 | -1.25% | 77,379 |
| 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% | 772,247 |
| 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 | - | 73,692 |
| 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% | 62,243 |
| Mar 17, 2026 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | 0.90% | 59,779 |
| Mar 16, 2026 | 11.10 | 11.15 | 11.05 | 11.10 | 11.10 | - | 96,650 |
| Mar 13, 2026 | 11.10 | 11.15 | 11.05 | 11.10 | 11.10 | -0.89% | 58,987 |
| Mar 12, 2026 | 11.20 | 11.25 | 11.15 | 11.20 | 11.20 | - | 110,800 |
| Mar 11, 2026 | 11.10 | 11.25 | 11.10 | 11.20 | 11.20 | 0.90% | 83,280 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.45% | 38,476 |
| Mar 9, 2026 | 11.35 | 11.35 | 10.95 | 11.05 | 11.05 | -2.64% | 272,052 |
| Mar 6, 2026 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 111,751 |
| Mar 5, 2026 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 0.45% | 140,665 |
| Mar 4, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -2.18% | 156,223 |
| Mar 3, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | -0.43% | 177,603 |
| Mar 2, 2026 | 11.55 | 11.65 | 11.45 | 11.50 | 11.50 | -0.43% | 109,590 |
| Feb 26, 2026 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | -0.43% | 77,457 |
| Feb 25, 2026 | 11.65 | 11.65 | 11.45 | 11.60 | 11.60 | - | 223,238 |
| Feb 24, 2026 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -1.69% | 168,464 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 174,149 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 45,275 |
| Feb 10, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 49,170 |
| Feb 9, 2026 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | - | 122,759 |
| Feb 6, 2026 | 11.70 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 33,374 |
| Feb 5, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 31,066 |
| Feb 4, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 26,261 |
| Feb 3, 2026 | 11.75 | 12.15 | 11.70 | 11.75 | 11.75 | - | 31,160 |
| Feb 2, 2026 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | -0.42% | 108,436 |
| Jan 30, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 84,324 |
| Jan 29, 2026 | 11.95 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | 84,191 |
| Jan 28, 2026 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | -0.41% | 73,417 |
| Jan 27, 2026 | 12.15 | 12.40 | 12.00 | 12.10 | 12.10 | 0.41% | 197,579 |
| Jan 26, 2026 | 11.70 | 12.10 | 11.70 | 12.05 | 12.05 | 2.99% | 300,900 |