China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 6.88
-0.15 (-2.13%)
Feb 2, 2026, 1:35 PM CST
China Man-Made Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 6.73 | 6.89 | 6.71 | 6.83 | 6.83 | 2.09% | 3,700,821 |
| Jan 5, 2026 | 6.75 | 6.79 | 6.66 | 6.69 | 6.69 | -0.89% | 3,832,997 |
| Jan 2, 2026 | 6.86 | 6.88 | 6.73 | 6.75 | 6.75 | -1.60% | 4,452,686 |
| Dec 31, 2025 | 6.85 | 6.97 | 6.82 | 6.86 | 6.86 | - | 2,787,923 |
| Dec 30, 2025 | 6.84 | 6.88 | 6.82 | 6.86 | 6.86 | 0.15% | 1,598,665 |
| Dec 29, 2025 | 6.92 | 6.95 | 6.82 | 6.85 | 6.85 | -0.58% | 2,225,354 |
| Dec 26, 2025 | 6.95 | 6.96 | 6.80 | 6.89 | 6.89 | -0.29% | 3,338,204 |
| Dec 24, 2025 | 7.00 | 7.05 | 6.88 | 6.91 | 6.91 | -0.86% | 2,741,354 |
| Dec 23, 2025 | 7.06 | 7.06 | 6.97 | 6.97 | 6.97 | -0.85% | 1,053,219 |
| Dec 22, 2025 | 7.05 | 7.07 | 6.96 | 7.03 | 7.03 | -0.57% | 3,020,170 |
| Dec 19, 2025 | 6.84 | 7.07 | 6.84 | 7.07 | 7.07 | 3.36% | 4,004,583 |
| Dec 18, 2025 | 6.90 | 6.93 | 6.84 | 6.84 | 6.84 | -0.44% | 972,022 |
| Dec 17, 2025 | 6.85 | 6.93 | 6.85 | 6.87 | 6.87 | 0.29% | 1,925,790 |
| Dec 16, 2025 | 6.90 | 6.93 | 6.78 | 6.85 | 6.85 | -1.44% | 2,861,867 |
| Dec 15, 2025 | 6.86 | 7.06 | 6.83 | 6.95 | 6.95 | 0.58% | 3,268,580 |
| Dec 12, 2025 | 6.92 | 7.01 | 6.91 | 6.91 | 6.91 | 0.14% | 1,969,255 |
| Dec 11, 2025 | 6.86 | 6.95 | 6.86 | 6.90 | 6.90 | 0.88% | 1,942,296 |
| Dec 10, 2025 | 6.95 | 7.00 | 6.83 | 6.84 | 6.84 | -1.58% | 2,343,202 |
| Dec 9, 2025 | 7.03 | 7.03 | 6.93 | 6.95 | 6.95 | -1.14% | 1,191,517 |
| Dec 8, 2025 | 7.02 | 7.03 | 6.91 | 7.03 | 7.03 | 0.72% | 2,372,211 |
| Dec 5, 2025 | 7.11 | 7.12 | 6.92 | 6.98 | 6.98 | -1.83% | 3,233,163 |
| Dec 4, 2025 | 7.13 | 7.14 | 7.05 | 7.11 | 7.11 | -0.28% | 3,450,914 |
| 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 |