China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 6.62
+0.22 (3.44%)
May 29, 2026, 1:30 PM CST
China Man-Made Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.46 | 6.63 | 6.42 | 6.62 | 6.62 | 3.44% | 7,095,882 |
| May 28, 2026 | 6.32 | 6.44 | 6.31 | 6.40 | 6.40 | 1.43% | 3,939,995 |
| May 27, 2026 | 6.42 | 6.46 | 6.29 | 6.31 | 6.31 | -1.25% | 5,028,837 |
| May 26, 2026 | 6.41 | 6.45 | 6.35 | 6.39 | 6.39 | -0.16% | 2,845,982 |
| May 25, 2026 | 6.50 | 6.50 | 6.35 | 6.40 | 6.40 | -0.93% | 4,201,915 |
| May 22, 2026 | 6.47 | 6.50 | 6.40 | 6.46 | 6.46 | -0.15% | 2,964,880 |
| May 21, 2026 | 6.43 | 6.52 | 6.43 | 6.47 | 6.47 | 0.62% | 2,518,892 |
| May 20, 2026 | 6.57 | 6.57 | 6.41 | 6.43 | 6.43 | -1.23% | 2,230,114 |
| May 19, 2026 | 6.58 | 6.61 | 6.48 | 6.51 | 6.51 | -1.06% | 3,057,086 |
| May 18, 2026 | 6.48 | 6.58 | 6.36 | 6.58 | 6.58 | 3.46% | 3,298,141 |
| May 15, 2026 | 6.70 | 6.72 | 6.35 | 6.36 | 6.36 | -4.79% | 5,715,247 |
| May 14, 2026 | 6.57 | 6.73 | 6.52 | 6.68 | 6.68 | 2.61% | 5,573,917 |
| May 13, 2026 | 6.71 | 6.71 | 6.47 | 6.51 | 6.51 | -2.98% | 5,416,415 |
| May 12, 2026 | 6.59 | 6.77 | 6.51 | 6.71 | 6.71 | 3.55% | 6,025,698 |
| May 11, 2026 | 6.38 | 6.52 | 6.37 | 6.48 | 6.48 | 2.21% | 3,648,024 |
| May 8, 2026 | 6.35 | 6.42 | 6.28 | 6.34 | 6.34 | -0.16% | 4,962,962 |
| May 7, 2026 | 6.37 | 6.41 | 6.25 | 6.35 | 6.35 | -1.09% | 6,233,106 |
| May 6, 2026 | 6.56 | 6.56 | 6.42 | 6.42 | 6.42 | -1.38% | 4,191,899 |
| May 5, 2026 | 6.52 | 6.56 | 6.50 | 6.51 | 6.51 | 0.15% | 2,060,575 |
| May 4, 2026 | 6.57 | 6.57 | 6.46 | 6.50 | 6.50 | -0.76% | 5,848,102 |
| Apr 30, 2026 | 6.70 | 6.70 | 6.53 | 6.55 | 6.55 | -1.50% | 4,072,047 |
| Apr 29, 2026 | 6.74 | 6.74 | 6.64 | 6.65 | 6.65 | -0.89% | 2,865,949 |
| Apr 28, 2026 | 6.59 | 6.80 | 6.57 | 6.71 | 6.71 | 1.82% | 4,214,271 |
| Apr 27, 2026 | 6.65 | 6.66 | 6.51 | 6.59 | 6.59 | -0.75% | 3,188,302 |
| Apr 24, 2026 | 6.72 | 6.74 | 6.58 | 6.64 | 6.64 | -0.60% | 4,398,327 |
| Apr 23, 2026 | 6.76 | 6.78 | 6.55 | 6.68 | 6.68 | -1.18% | 6,329,506 |
| Apr 22, 2026 | 6.87 | 6.90 | 6.75 | 6.76 | 6.76 | -1.17% | 4,568,199 |
| Apr 21, 2026 | 6.82 | 6.86 | 6.80 | 6.84 | 6.84 | 0.74% | 3,802,668 |
| Apr 20, 2026 | 6.92 | 6.95 | 6.77 | 6.79 | 6.79 | -1.45% | 6,461,378 |
| Apr 17, 2026 | 7.06 | 7.15 | 6.86 | 6.89 | 6.89 | -1.99% | 8,026,014 |
| Apr 16, 2026 | 7.09 | 7.10 | 7.01 | 7.03 | 7.03 | -0.14% | 3,268,624 |
| Apr 15, 2026 | 7.19 | 7.21 | 7.00 | 7.04 | 7.04 | -2.09% | 8,079,540 |
| Apr 14, 2026 | 7.25 | 7.29 | 7.17 | 7.19 | 7.19 | -0.83% | 4,757,901 |
| Apr 13, 2026 | 7.18 | 7.30 | 7.16 | 7.25 | 7.25 | 1.12% | 5,544,899 |
| Apr 10, 2026 | 7.33 | 7.35 | 7.14 | 7.17 | 7.17 | -2.18% | 5,742,581 |
| Apr 9, 2026 | 7.33 | 7.40 | 7.28 | 7.33 | 7.33 | -0.14% | 4,141,573 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.31 | 7.34 | 7.34 | -1.08% | 6,230,612 |
| Apr 7, 2026 | 7.45 | 7.48 | 7.37 | 7.42 | 7.42 | 0.68% | 3,434,638 |
| Apr 2, 2026 | 7.53 | 7.53 | 7.30 | 7.37 | 7.37 | -1.47% | 5,402,901 |
| Apr 1, 2026 | 7.56 | 7.57 | 7.41 | 7.48 | 7.48 | 0.13% | 4,326,284 |
| Mar 31, 2026 | 7.80 | 7.94 | 7.45 | 7.47 | 7.47 | -2.61% | 10,331,510 |
| Mar 30, 2026 | 7.61 | 7.79 | 7.55 | 7.67 | 7.67 | 1.72% | 10,543,480 |
| 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% | 26,606,670 |
| 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 |