China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 7.54
+0.03 (0.40%)
At close: Mar 27, 2026
China Man-Made Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.53 | 7.66 | 7.43 | 7.54 | 7.54 | 0.40% | 5,337,860 |
| Mar 26, 2026 | 7.52 | 7.66 | 7.42 | 7.51 | 7.51 | 1.76% | 6,983,748 |
| Mar 25, 2026 | 7.57 | 7.60 | 7.35 | 7.38 | 7.38 | -2.51% | 6,592,898 |
| Mar 24, 2026 | 7.61 | 7.77 | 7.35 | 7.57 | 7.57 | -1.17% | 8,296,508 |
| Mar 23, 2026 | 7.65 | 7.95 | 7.63 | 7.66 | 7.66 | -0.65% | 15,474,000 |
| Mar 20, 2026 | 7.68 | 8.06 | 7.65 | 7.71 | 7.71 | 0.65% | 26,606,678 |
| Mar 19, 2026 | 7.57 | 7.88 | 7.45 | 7.66 | 7.66 | 2.96% | 21,325,330 |
| Mar 18, 2026 | 7.47 | 7.62 | 7.39 | 7.44 | 7.44 | 0.68% | 5,895,302 |
| Mar 17, 2026 | 7.48 | 7.52 | 7.36 | 7.39 | 7.39 | 0.14% | 4,928,851 |
| Mar 16, 2026 | 7.55 | 7.69 | 7.38 | 7.38 | 7.38 | -1.60% | 7,144,699 |
| Mar 13, 2026 | 7.69 | 7.95 | 7.50 | 7.50 | 7.50 | -2.47% | 7,496,693 |
| Mar 12, 2026 | 7.47 | 7.75 | 7.47 | 7.69 | 7.69 | 3.78% | 14,834,050 |
| Mar 11, 2026 | 7.43 | 7.43 | 7.23 | 7.41 | 7.41 | - | 5,904,514 |
| Mar 10, 2026 | 7.31 | 7.44 | 7.20 | 7.41 | 7.41 | -1.98% | 13,302,978 |
| Mar 9, 2026 | 7.98 | 8.29 | 7.36 | 7.56 | 7.56 | 0.27% | 34,899,666 |
| Mar 6, 2026 | 7.02 | 7.62 | 7.00 | 7.54 | 7.54 | 7.87% | 23,099,040 |
| Mar 5, 2026 | 7.07 | 7.11 | 6.95 | 6.99 | 6.99 | 0.43% | 3,511,375 |
| Mar 4, 2026 | 7.22 | 7.22 | 6.95 | 6.96 | 6.96 | -3.47% | 7,418,532 |
| Mar 3, 2026 | 7.09 | 7.23 | 7.02 | 7.21 | 7.21 | 1.55% | 6,126,478 |
| Mar 2, 2026 | 7.16 | 7.25 | 7.08 | 7.10 | 7.10 | -0.56% | 5,233,196 |
| Feb 26, 2026 | 7.22 | 7.24 | 7.14 | 7.14 | 7.14 | -1.11% | 3,394,706 |
| Feb 25, 2026 | 7.18 | 7.22 | 7.10 | 7.22 | 7.22 | 1.26% | 5,611,661 |
| Feb 24, 2026 | 7.12 | 7.22 | 7.10 | 7.13 | 7.13 | 0.71% | 5,613,789 |
| Feb 23, 2026 | 7.11 | 7.18 | 7.00 | 7.08 | 7.08 | -0.14% | 4,645,470 |
| Feb 11, 2026 | 7.02 | 7.12 | 6.98 | 7.09 | 7.09 | 1.00% | 2,261,281 |
| Feb 10, 2026 | 7.06 | 7.12 | 6.93 | 7.02 | 7.02 | 0.57% | 2,807,150 |
| Feb 9, 2026 | 7.00 | 7.05 | 6.94 | 6.98 | 6.98 | 0.58% | 2,173,237 |
| Feb 6, 2026 | 7.07 | 7.07 | 6.87 | 6.94 | 6.94 | -2.12% | 2,356,214 |
| Feb 5, 2026 | 7.08 | 7.18 | 7.05 | 7.09 | 7.09 | -0.56% | 1,974,713 |
| Feb 4, 2026 | 6.89 | 7.14 | 6.87 | 7.13 | 7.13 | 3.63% | 3,271,328 |
| Feb 3, 2026 | 6.93 | 6.98 | 6.84 | 6.88 | 6.88 | - | 3,212,133 |
| Feb 2, 2026 | 7.05 | 7.05 | 6.85 | 6.88 | 6.88 | -2.13% | 5,213,384 |
| Jan 30, 2026 | 7.19 | 7.21 | 7.02 | 7.03 | 7.03 | -1.95% | 5,326,471 |
| Jan 29, 2026 | 7.42 | 7.42 | 7.14 | 7.17 | 7.17 | -2.58% | 6,881,407 |
| Jan 28, 2026 | 7.40 | 7.50 | 7.31 | 7.36 | 7.36 | 0.41% | 7,302,854 |
| Jan 27, 2026 | 7.57 | 7.67 | 7.30 | 7.33 | 7.33 | -1.35% | 10,433,800 |
| Jan 26, 2026 | 7.16 | 7.53 | 7.15 | 7.43 | 7.43 | 4.65% | 15,272,302 |
| Jan 23, 2026 | 7.13 | 7.23 | 7.10 | 7.10 | 7.10 | - | 2,923,003 |
| Jan 22, 2026 | 7.16 | 7.23 | 7.09 | 7.10 | 7.10 | - | 2,229,368 |
| Jan 21, 2026 | 7.14 | 7.19 | 7.00 | 7.10 | 7.10 | -0.70% | 4,131,075 |
| Jan 20, 2026 | 7.34 | 7.34 | 7.13 | 7.15 | 7.15 | -2.59% | 4,903,283 |
| Jan 19, 2026 | 7.12 | 7.42 | 7.06 | 7.34 | 7.34 | 2.95% | 6,082,272 |
| Jan 16, 2026 | 7.36 | 7.37 | 7.11 | 7.13 | 7.13 | -2.60% | 5,680,208 |
| Jan 15, 2026 | 7.24 | 7.38 | 7.17 | 7.32 | 7.32 | 1.67% | 8,273,052 |
| Jan 14, 2026 | 7.04 | 7.24 | 7.03 | 7.20 | 7.20 | 2.56% | 8,663,851 |
| Jan 13, 2026 | 7.00 | 7.05 | 6.86 | 7.02 | 7.02 | 1.01% | 3,624,922 |
| Jan 12, 2026 | 6.94 | 7.03 | 6.92 | 6.95 | 6.95 | 0.43% | 4,010,261 |
| Jan 9, 2026 | 7.14 | 7.17 | 6.91 | 6.92 | 6.92 | -1.84% | 4,109,445 |
| Jan 8, 2026 | 7.05 | 7.18 | 7.03 | 7.05 | 7.05 | 0.71% | 5,959,203 |
| Jan 7, 2026 | 6.84 | 7.07 | 6.84 | 7.00 | 7.00 | 2.49% | 8,194,980 |