China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 6.96
-0.12 (-1.69%)
Aug 20, 2025, 11:45 AM CST
China Man-Made Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 7.04 | 7.17 | 6.91 | 7.08 | 7.08 | 1.29% | 13,175,582 |
| Aug 18, 2025 | 6.53 | 6.99 | 6.50 | 6.99 | 6.99 | 7.04% | 12,714,384 |
| Aug 15, 2025 | 6.54 | 6.55 | 6.47 | 6.53 | 6.53 | - | 1,664,631 |
| Aug 14, 2025 | 6.49 | 6.56 | 6.49 | 6.53 | 6.53 | 0.62% | 2,026,087 |
| Aug 13, 2025 | 6.57 | 6.62 | 6.43 | 6.49 | 6.49 | - | 2,217,582 |
| Aug 12, 2025 | 6.41 | 6.58 | 6.41 | 6.49 | 6.49 | 0.46% | 2,106,822 |
| Aug 11, 2025 | 6.45 | 6.48 | 6.41 | 6.46 | 6.46 | 0.16% | 1,224,027 |
| Aug 8, 2025 | 6.43 | 6.47 | 6.41 | 6.45 | 6.45 | 0.31% | 617,631 |
| Aug 7, 2025 | 6.47 | 6.50 | 6.39 | 6.43 | 6.43 | -0.46% | 1,407,040 |
| Aug 6, 2025 | 6.41 | 6.52 | 6.40 | 6.46 | 6.46 | 0.78% | 2,008,347 |
| Aug 5, 2025 | 6.35 | 6.43 | 6.32 | 6.41 | 6.41 | 1.75% | 1,314,727 |
| Aug 4, 2025 | 6.28 | 6.32 | 6.15 | 6.30 | 6.30 | -0.32% | 1,447,415 |
| Aug 1, 2025 | 6.27 | 6.34 | 6.18 | 6.32 | 6.32 | -0.63% | 1,355,478 |
| Jul 31, 2025 | 6.47 | 6.47 | 6.32 | 6.36 | 6.36 | -1.40% | 1,619,405 |
| Jul 30, 2025 | 6.33 | 6.47 | 6.32 | 6.45 | 6.45 | 2.54% | 2,765,752 |
| Jul 29, 2025 | 6.42 | 6.46 | 6.28 | 6.29 | 6.29 | -2.02% | 1,955,320 |
| Jul 28, 2025 | 6.32 | 6.48 | 6.29 | 6.42 | 6.42 | 1.42% | 2,951,382 |
| Jul 25, 2025 | 6.28 | 6.39 | 6.28 | 6.33 | 6.33 | 0.32% | 922,621 |
| Jul 24, 2025 | 6.35 | 6.38 | 6.27 | 6.31 | 6.31 | -0.63% | 1,284,877 |
| Jul 23, 2025 | 6.22 | 6.38 | 6.22 | 6.35 | 6.35 | 2.42% | 2,307,699 |
| Jul 22, 2025 | 6.34 | 6.34 | 6.18 | 6.20 | 6.20 | -2.05% | 1,875,072 |
| Jul 21, 2025 | 6.29 | 6.42 | 6.29 | 6.33 | 6.33 | 0.96% | 2,844,206 |
| Jul 18, 2025 | 6.28 | 6.32 | 6.25 | 6.27 | 6.27 | 0.32% | 1,337,467 |
| Jul 17, 2025 | 6.16 | 6.27 | 6.16 | 6.25 | 6.25 | 1.79% | 2,034,171 |
| Jul 16, 2025 | 6.12 | 6.18 | 6.12 | 6.14 | 6.14 | -0.49% | 1,050,180 |
| Jul 15, 2025 | 6.12 | 6.25 | 6.12 | 6.17 | 6.17 | 0.65% | 1,855,810 |
| Jul 14, 2025 | 6.11 | 6.19 | 6.11 | 6.13 | 6.13 | - | 1,248,153 |
| Jul 11, 2025 | 6.12 | 6.18 | 6.11 | 6.13 | 6.13 | - | 969,230 |
| Jul 10, 2025 | 6.10 | 6.17 | 6.10 | 6.13 | 6.13 | - | 1,058,818 |
| Jul 9, 2025 | 6.13 | 6.18 | 6.12 | 6.13 | 6.13 | 0.33% | 560,489 |
| Jul 8, 2025 | 6.15 | 6.15 | 6.06 | 6.11 | 6.11 | -0.33% | 1,046,000 |
| Jul 7, 2025 | 6.18 | 6.18 | 6.08 | 6.13 | 6.13 | -0.16% | 705,057 |
| Jul 4, 2025 | 6.24 | 6.25 | 6.14 | 6.14 | 6.14 | -1.29% | 710,137 |
| Jul 3, 2025 | 6.15 | 6.24 | 6.15 | 6.22 | 6.22 | 1.63% | 1,434,216 |
| Jul 2, 2025 | 6.12 | 6.14 | 6.09 | 6.12 | 6.12 | - | 852,058 |
| Jul 1, 2025 | 6.10 | 6.22 | 6.10 | 6.12 | 6.12 | 0.66% | 1,016,749 |
| Jun 30, 2025 | 6.12 | 6.16 | 6.08 | 6.08 | 6.08 | -1.14% | 1,258,706 |
| Jun 27, 2025 | 6.09 | 6.16 | 6.06 | 6.15 | 6.15 | 1.65% | 1,878,434 |
| Jun 26, 2025 | 5.95 | 6.12 | 5.95 | 6.05 | 6.05 | 2.02% | 1,481,229 |
| Jun 25, 2025 | 5.95 | 6.01 | 5.92 | 5.93 | 5.93 | - | 1,255,054 |
| Jun 24, 2025 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | 2.07% | 2,150,843 |
| Jun 23, 2025 | 5.75 | 5.86 | 5.68 | 5.81 | 5.81 | 0.17% | 2,843,209 |
| Jun 20, 2025 | 6.02 | 6.10 | 5.80 | 5.80 | 5.80 | -3.65% | 5,927,448 |
| Jun 19, 2025 | 6.11 | 6.11 | 6.01 | 6.02 | 6.02 | -1.95% | 3,188,180 |
| Jun 18, 2025 | 6.14 | 6.18 | 6.11 | 6.14 | 6.14 | - | 1,549,935 |
| Jun 17, 2025 | 6.19 | 6.21 | 6.10 | 6.14 | 6.14 | -0.49% | 1,465,099 |
| Jun 16, 2025 | 6.14 | 6.19 | 6.06 | 6.17 | 6.17 | 0.49% | 1,301,326 |
| Jun 13, 2025 | 6.26 | 6.26 | 6.10 | 6.14 | 6.14 | -2.85% | 4,199,463 |
| Jun 12, 2025 | 6.43 | 6.43 | 6.25 | 6.32 | 6.32 | -2.17% | 3,856,598 |
| Jun 11, 2025 | 6.57 | 6.57 | 6.43 | 6.46 | 6.46 | -1.82% | 1,793,231 |