China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 10.45
-0.10 (-0.95%)
Sep 15, 2026, 10:09 AM CST
China Man-Made Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 10.60 | 10.60 | 10.45 | 10.55 | - | - | 1,044,087 |
| Sep 14, 2026 | 10.35 | 10.65 | 10.20 | 10.55 | 10.55 | 1.44% | 10,779,539 |
| Sep 11, 2026 | 10.60 | 10.70 | 10.35 | 10.40 | 10.40 | -1.89% | 12,460,590 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.30% | 11,453,593 |
| Sep 9, 2026 | 10.50 | 10.95 | 10.50 | 10.85 | 10.85 | 4.33% | 22,005,620 |
| Sep 8, 2026 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | -0.48% | 9,237,489 |
| Sep 7, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 11,225,884 |
| Sep 4, 2026 | 10.80 | 10.80 | 10.45 | 10.60 | 10.60 | -0.93% | 17,782,501 |
| Sep 3, 2026 | 10.85 | 11.25 | 10.65 | 10.70 | 10.70 | -0.93% | 20,408,995 |
| Sep 2, 2026 | 11.00 | 11.30 | 10.80 | 10.80 | 10.80 | -3.14% | 16,412,705 |
| Sep 1, 2026 | 10.80 | 11.95 | 10.80 | 11.15 | 11.15 | 2.29% | 60,760,449 |
| Aug 31, 2026 | 10.70 | 10.95 | 10.60 | 10.90 | 10.90 | 1.40% | 13,572,483 |
| Aug 28, 2026 | 10.90 | 11.10 | 10.70 | 10.75 | 10.75 | 0.47% | 14,422,709 |
| Aug 27, 2026 | 10.80 | 10.95 | 10.65 | 10.70 | 10.70 | - | 25,359,904 |
| Aug 26, 2026 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 0.47% | 15,325,407 |
| Aug 25, 2026 | 10.70 | 11.00 | 10.50 | 10.65 | 10.65 | -0.93% | 16,324,959 |
| Aug 24, 2026 | 10.70 | 10.85 | 10.45 | 10.75 | 10.75 | 0.47% | 16,377,721 |
| Aug 21, 2026 | 10.40 | 10.70 | 10.35 | 10.70 | 10.70 | 3.38% | 13,455,936 |
| Aug 20, 2026 | 10.65 | 10.70 | 10.35 | 10.35 | 10.35 | -0.96% | 11,397,543 |
| Aug 19, 2026 | 10.30 | 10.60 | 10.30 | 10.45 | 10.45 | -0.48% | 14,668,031 |
| Aug 18, 2026 | 10.65 | 10.80 | 10.35 | 10.50 | 10.50 | -1.41% | 17,269,581 |
| Aug 17, 2026 | 11.25 | 11.25 | 10.65 | 10.65 | 10.65 | -2.74% | 22,847,244 |
| Aug 14, 2026 | 10.90 | 11.05 | 10.65 | 10.95 | 10.95 | -0.45% | 25,099,780 |
| Aug 13, 2026 | 11.35 | 11.45 | 10.75 | 11.00 | 11.00 | -1.79% | 75,514,910 |
| Aug 12, 2026 | 10.30 | 11.20 | 10.30 | 11.20 | 11.20 | 9.80% | 43,321,816 |
| Aug 11, 2026 | 10.20 | 10.35 | 10.15 | 10.20 | 10.20 | -0.49% | 21,026,905 |
| Aug 10, 2026 | 10.00 | 10.40 | 9.94 | 10.25 | 10.25 | 3.43% | 30,849,271 |
| Aug 7, 2026 | 10.10 | 10.35 | 9.90 | 9.91 | 9.91 | -2.84% | 27,466,454 |
| Aug 6, 2026 | 10.00 | 10.95 | 10.00 | 10.20 | 10.20 | 2.10% | 71,339,736 |
| Aug 5, 2026 | 10.00 | 10.35 | 9.99 | 9.99 | 9.99 | - | 39,812,285 |
| Aug 4, 2026 | 9.84 | 10.15 | 9.51 | 9.99 | 9.99 | 4.06% | 70,749,997 |
| Aug 3, 2026 | 8.80 | 9.60 | 8.75 | 9.60 | 9.60 | 9.97% | 20,109,194 |
| Jul 31, 2026 | 9.19 | 9.31 | 8.64 | 8.73 | 8.73 | 1.04% | 41,470,235 |
| Jul 30, 2026 | 9.00 | 9.09 | 8.59 | 8.64 | 8.64 | -6.09% | 27,493,578 |
| Jul 29, 2026 | 9.89 | 9.89 | 8.90 | 9.20 | 9.20 | -5.45% | 43,393,634 |
| Jul 28, 2026 | 10.00 | 10.05 | 9.71 | 9.73 | 9.73 | -5.07% | 31,065,092 |
| Jul 27, 2026 | 10.80 | 10.80 | 10.00 | 10.25 | 10.25 | -6.82% | 47,617,285 |
| Jul 24, 2026 | 11.65 | 11.65 | 10.90 | 11.00 | 11.00 | -3.08% | 41,010,713 |
| Jul 23, 2026 | 12.15 | 12.75 | 11.15 | 11.35 | 11.35 | -8.10% | 80,916,543 |
| Jul 22, 2026 | 13.50 | 13.95 | 12.35 | 12.35 | 12.35 | -6.44% | 102,414,990 |
| Jul 21, 2026 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | 1.54% | 10,110,369 |
| Jul 20, 2026 | 13.95 | 13.95 | 12.45 | 13.00 | 13.00 | -4.76% | 8,613,985 |
| Jul 17, 2026 | 14.00 | 14.10 | 13.40 | 13.65 | 13.65 | -6.83% | 10,095,989 |
| Jul 16, 2026 | 14.60 | 14.95 | 14.60 | 14.65 | 14.65 | -1.68% | 7,051,811 |
| Jul 15, 2026 | 14.40 | 14.90 | 14.00 | 14.90 | 14.90 | 7.19% | 13,906,532 |
| Jul 14, 2026 | 14.35 | 14.35 | 13.30 | 13.90 | 13.90 | -3.14% | 15,878,451 |
| Jul 13, 2026 | 14.90 | 14.90 | 14.20 | 14.35 | 14.35 | 1.06% | 10,254,279 |
| Jul 9, 2026 | 14.60 | 14.60 | 14.00 | 14.20 | 14.20 | -0.35% | 13,045,096 |
| Jul 8, 2026 | 14.50 | 14.50 | 13.95 | 14.25 | 14.25 | -4.68% | 19,954,397 |
| Jul 7, 2026 | 15.00 | 15.50 | 14.55 | 14.95 | 14.95 | -1.64% | 32,381,477 |