China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 7.13
+0.08 (1.13%)
Dec 3, 2025, 1:30 PM CST
China Man-Made Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7.10 | 7.21 | 7.00 | 7.13 | 7.13 | 1.13% | 5,038,563 |
| Dec 2, 2025 | 7.00 | 7.24 | 6.96 | 7.05 | 7.05 | 1.44% | 6,757,879 |
| Dec 1, 2025 | 7.00 | 7.07 | 6.93 | 6.95 | 6.95 | -0.43% | 3,184,738 |
| Nov 28, 2025 | 6.82 | 6.99 | 6.82 | 6.98 | 6.98 | 2.05% | 3,987,552 |
| Nov 27, 2025 | 6.84 | 6.90 | 6.77 | 6.84 | 6.84 | - | 1,812,925 |
| Nov 26, 2025 | 6.69 | 6.88 | 6.69 | 6.84 | 6.84 | 2.40% | 3,253,864 |
| Nov 25, 2025 | 6.77 | 6.79 | 6.67 | 6.68 | 6.68 | -1.04% | 2,386,735 |
| Nov 24, 2025 | 6.83 | 6.91 | 6.71 | 6.75 | 6.75 | -0.74% | 3,140,493 |
| Nov 21, 2025 | 6.82 | 6.92 | 6.70 | 6.80 | 6.80 | -1.16% | 3,401,729 |
| Nov 20, 2025 | 6.82 | 6.93 | 6.82 | 6.88 | 6.88 | 1.62% | 2,490,384 |
| Nov 19, 2025 | 6.87 | 6.88 | 6.70 | 6.77 | 6.77 | -1.02% | 3,077,671 |
| Nov 18, 2025 | 6.96 | 6.96 | 6.83 | 6.84 | 6.84 | -2.29% | 4,045,901 |
| Nov 17, 2025 | 7.10 | 7.15 | 7.00 | 7.00 | 7.00 | -1.27% | 3,609,329 |
| Nov 14, 2025 | 7.00 | 7.18 | 6.92 | 7.09 | 7.09 | 1.87% | 9,095,384 |
| Nov 13, 2025 | 6.77 | 7.06 | 6.74 | 6.96 | 6.96 | 3.26% | 7,671,307 |
| Nov 12, 2025 | 6.65 | 6.80 | 6.61 | 6.74 | 6.74 | 1.35% | 5,383,299 |
| Nov 11, 2025 | 6.70 | 6.79 | 6.60 | 6.65 | 6.65 | 0.61% | 5,021,576 |
| Nov 10, 2025 | 6.75 | 6.89 | 6.50 | 6.61 | 6.61 | -3.64% | 10,634,090 |
| Nov 7, 2025 | 7.37 | 7.45 | 6.86 | 6.86 | 6.86 | -1.15% | 51,930,770 |
| Nov 6, 2025 | 6.36 | 6.94 | 6.36 | 6.94 | 6.94 | 9.98% | 12,465,070 |
| Nov 5, 2025 | 6.29 | 6.34 | 6.19 | 6.31 | 6.31 | 0.32% | 2,624,096 |
| Nov 4, 2025 | 6.20 | 6.34 | 6.20 | 6.29 | 6.29 | 1.45% | 3,419,287 |
| Nov 3, 2025 | 6.26 | 6.26 | 6.17 | 6.20 | 6.20 | -0.80% | 2,028,220 |
| Oct 31, 2025 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | -0.79% | 2,328,727 |
| Oct 30, 2025 | 6.34 | 6.40 | 6.27 | 6.30 | 6.30 | -0.32% | 2,794,019 |
| Oct 29, 2025 | 6.33 | 6.37 | 6.31 | 6.32 | 6.32 | -0.16% | 1,780,486 |
| Oct 28, 2025 | 6.41 | 6.41 | 6.31 | 6.33 | 6.33 | -1.09% | 1,906,127 |
| Oct 27, 2025 | 6.40 | 6.43 | 6.35 | 6.40 | 6.40 | 0.47% | 2,153,276 |
| Oct 23, 2025 | 6.34 | 6.39 | 6.32 | 6.37 | 6.37 | 0.31% | 1,091,956 |
| Oct 22, 2025 | 6.26 | 6.35 | 6.25 | 6.35 | 6.35 | 1.44% | 1,394,699 |
| Oct 21, 2025 | 6.34 | 6.34 | 6.26 | 6.26 | 6.26 | -0.63% | 2,902,841 |
| Oct 20, 2025 | 6.39 | 6.42 | 6.30 | 6.30 | 6.30 | -1.41% | 2,809,769 |
| Oct 17, 2025 | 6.38 | 6.47 | 6.35 | 6.39 | 6.39 | 0.16% | 1,618,205 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.34 | 6.38 | 6.38 | 0.63% | 1,414,594 |
| Oct 15, 2025 | 6.43 | 6.46 | 6.32 | 6.34 | 6.34 | -1.40% | 4,938,396 |
| Oct 14, 2025 | 6.52 | 6.60 | 6.41 | 6.43 | 6.43 | -1.08% | 3,991,675 |
| Oct 13, 2025 | 6.54 | 6.54 | 6.40 | 6.50 | 6.50 | -1.66% | 3,398,829 |
| Oct 9, 2025 | 6.53 | 6.62 | 6.50 | 6.61 | 6.61 | 1.85% | 4,407,070 |
| Oct 8, 2025 | 6.54 | 6.54 | 6.47 | 6.49 | 6.49 | -0.46% | 1,461,350 |
| Oct 7, 2025 | 6.54 | 6.61 | 6.51 | 6.52 | 6.52 | -0.15% | 2,346,441 |
| Oct 3, 2025 | 6.60 | 6.62 | 6.49 | 6.53 | 6.53 | -0.46% | 1,714,118 |
| Oct 2, 2025 | 6.54 | 6.65 | 6.50 | 6.56 | 6.56 | 0.77% | 4,688,071 |
| Oct 1, 2025 | 6.51 | 6.60 | 6.50 | 6.51 | 6.51 | 0.15% | 1,785,247 |
| Sep 30, 2025 | 6.52 | 6.52 | 6.47 | 6.50 | 6.50 | 0.62% | 776,368 |
| Sep 26, 2025 | 6.53 | 6.53 | 6.43 | 6.46 | 6.46 | -1.07% | 1,465,957 |
| Sep 25, 2025 | 6.49 | 6.59 | 6.47 | 6.53 | 6.53 | 1.08% | 2,261,084 |
| Sep 24, 2025 | 6.43 | 6.50 | 6.41 | 6.46 | 6.46 | 0.62% | 996,374 |
| Sep 23, 2025 | 6.47 | 6.50 | 6.41 | 6.42 | 6.42 | -0.93% | 1,480,039 |
| Sep 22, 2025 | 6.45 | 6.56 | 6.45 | 6.48 | 6.48 | 0.47% | 1,892,302 |
| Sep 19, 2025 | 6.44 | 6.49 | 6.40 | 6.45 | 6.45 | 0.16% | 1,527,150 |