China Man-Made Fiber Corporation (TPE:1718)
Taiwan · Delayed Price · Currency is TWD 9.86
+0.07 (0.72%)
Jun 18, 2026, 1:30 PM CST
China Man-Made Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |