China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 8.64
-0.56 (-6.09%)
Jul 30, 2026, 1:30 PM CST
China Man-Made Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 31,065,090 |
| 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% | 102,186,500 |
| 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% | 10,055,010 |
| 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% | 13,017,340 |
| 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 |
| Jul 6, 2026 | 15.80 | 16.20 | 15.10 | 15.20 | 15.20 | 1.67% | 318,065,000 |
| Jul 3, 2026 | 14.25 | 14.95 | 14.10 | 14.95 | 14.95 | 9.93% | 148,912,446 |
| Jul 2, 2026 | 12.60 | 13.60 | 12.55 | 13.60 | 13.60 | 9.68% | 63,746,998 |
| Jul 1, 2026 | 14.35 | 14.50 | 12.15 | 12.40 | 12.40 | -7.81% | 292,901,081 |
| Jun 30, 2026 | 12.95 | 13.45 | 12.50 | 13.45 | 13.45 | 9.80% | 91,950,730 |
| Jun 29, 2026 | 11.85 | 12.25 | 11.85 | 12.25 | 12.25 | 9.87% | 33,754,509 |
| Jun 26, 2026 | 10.35 | 11.15 | 9.93 | 11.15 | 11.15 | 9.85% | 153,432,821 |
| Jun 25, 2026 | 9.29 | 10.15 | 9.29 | 10.15 | 10.15 | 9.97% | 54,273,393 |
| Jun 24, 2026 | 9.04 | 9.41 | 8.96 | 9.23 | 9.23 | -0.22% | 16,068,258 |
| Jun 23, 2026 | 9.78 | 9.79 | 9.03 | 9.25 | 9.25 | -5.42% | 26,146,079 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.74 | 9.78 | 9.78 | -0.81% | 13,806,893 |
| Jun 18, 2026 | 10.10 | 10.10 | 9.53 | 9.86 | 9.86 | 0.72% | 14,075,596 |
| Jun 17, 2026 | 9.25 | 9.87 | 9.25 | 9.79 | 9.79 | 6.30% | 13,159,965 |
| Jun 16, 2026 | 9.35 | 9.35 | 9.21 | 9.21 | 9.21 | -0.75% | 5,332,578 |
| Jun 15, 2026 | 9.36 | 9.36 | 9.11 | 9.28 | 9.28 | 0.87% | 8,491,703 |
| Jun 12, 2026 | 9.39 | 9.42 | 9.18 | 9.20 | 9.20 | 1.66% | 7,071,869 |
| Jun 11, 2026 | 8.90 | 9.10 | 8.90 | 9.05 | 9.05 | 1.69% | 9,217,814 |
| Jun 10, 2026 | 9.41 | 9.41 | 8.85 | 8.90 | 8.90 | -5.42% | 17,099,930 |
| Jun 9, 2026 | 10.25 | 10.75 | 9.21 | 9.41 | 9.41 | -5.90% | 39,528,263 |
| Jun 8, 2026 | 9.37 | 10.20 | 9.00 | 10.00 | 10.00 | 1.52% | 32,120,210 |
| Jun 5, 2026 | 9.89 | 10.20 | 8.72 | 9.85 | 9.85 | 1.76% | 205,424,800 |
| Jun 4, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.00% | 33,368,740 |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.00% | 18,105,250 |
| Jun 2, 2026 | 8.00 | 8.00 | 7.70 | 8.00 | 8.00 | 9.89% | 48,985,480 |
| Jun 1, 2026 | 6.81 | 7.28 | 6.68 | 7.28 | 7.28 | 9.97% | 17,991,250 |
| 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 |