Hung Chou Fiber Ind. Co., Ltd - 1413.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.05	10.05	10.05	10.15	9.97	50,453
November 06, 2025	10.2	10.05	10.05	10.25	10.05	22,200
November 05, 2025	10.15	10.25	10.25	10.25	9.81	19,401
November 04, 2025	10.2	10.3	10.3	10.3	10.2	3,206
November 03, 2025	10.4	10.2	10.2	10.4	10.1	6,516
October 31, 2025	10.2	10.2	10.2	10.35	10.15	16,843
October 30, 2025	10.35	10.35	10.35	10.35	10.3	26,000
October 29, 2025	10.4	10.35	10.35	10.4	10.3	21,801
October 28, 2025	10.35	10.3	10.3	10.35	10.3	13,065
October 27, 2025	10.4	10.4	10.4	10.4	10.35	50,787
October 23, 2025	10.4	10.4	10.4	10.4	10.35	70,793
October 22, 2025	10.4	10.4	10.4	10.4	10.4	40,288
October 21, 2025	10.35	10.35	10.35	10.45	10.35	15,832
October 20, 2025	10.35	10.35	10.35	10.35	10.35	4,561
October 17, 2025	10.4	10.35	10.35	10.4	10.3	29,005
October 16, 2025	10.4	10.4	10.4	10.55	10.4	12,201
October 15, 2025	10.45	10.4	10.4	10.45	10.35	24,782
October 14, 2025	10.45	10.35	10.35	10.45	10.35	66,001
October 13, 2025	11.35	10.5	10.5	11.35	10.35	25,669
October 09, 2025	10.4	10.5	10.5	10.5	10.4	31,501
October 08, 2025	10.4	10.5	10.5	10.6	10.4	59,313
October 07, 2025	10.7	10.6	10.6	10.7	10.4	77,451
October 03, 2025	10.55	10.55	10.55	10.65	10.5	63,445
October 02, 2025	10.6	10.65	10.65	10.65	10.55	20,252
October 01, 2025	10.65	10.65	10.65	10.65	10.45	50,000
September 30, 2025	10.7	10.65	10.65	10.7	10.6	33,376
September 29, 2025	10.7	10.7	10.7	10.7	10.7	0
September 26, 2025	10.65	10.7	10.7	10.7	10.65	16,000
September 25, 2025	10.8	10.75	10.75	10.8	10.75	26,507
September 24, 2025	10.75	10.8	10.8	10.8	10.65	5,780
September 23, 2025	11.2	10.8	10.8	11.2	10.75	9,621
September 22, 2025	10.8	10.8	10.8	10.8	10.8	5,627
September 19, 2025	10.65	11.1	11.1	11.1	10.6	37,725
September 18, 2025	10.75	10.7	10.7	10.8	10.65	25,779
September 17, 2025	10.85	10.75	10.75	10.9	10.75	4,432
September 16, 2025	10.85	10.9	10.9	10.9	10.85	7,381
September 15, 2025	10.6	11.4	11.4	11.4	10.6	58,253
September 12, 2025	10.6	10.6	10.6	10.6	10.55	24,976
September 11, 2025	10.65	10.75	10.75	10.75	10.55	57,574
September 10, 2025	10.6	10.7	10.7	10.75	10.55	75,892
September 09, 2025	10.75	10.8	10.8	10.8	10.7	211,128
September 08, 2025	10.85	10.9	10.9	11	10.8	77,253
September 05, 2025	10.95	11	11	11	10.9	25,610
September 04, 2025	11.1	11.1	11.1	11.1	11	13,213
September 03, 2025	11	11.05	11.05	11.05	10.9	51,010
September 02, 2025	11.2	11	11	11.2	10.9	105,002
September 01, 2025	11.25	11.25	11.25	11.25	11.15	6,007
August 29, 2025	11.35	11.25	11.25	11.35	11.05	69,076
August 28, 2025	11.35	11.35	11.35	11.35	11.3	31,868
August 27, 2025	11.45	11.45	11.45	11.45	11.3	27,006
August 26, 2025	11.35	11.4	11.4	11.45	11.35	8,192
August 25, 2025	11.65	11.45	11.45	11.65	11.45	9,156
August 22, 2025	11.3	11.7	11.7	11.7	11.25	34,161
August 21, 2025	11.35	11.35	11.35	11.45	11.1	116,438
August 20, 2025	11.55	11.35	11.35	11.55	11	200,234
August 19, 2025	11.6	11.6	11.6	11.85	11.55	24,015
August 18, 2025	11.8	11.8	11.8	11.8	11.65	29,100
August 15, 2025	11.7	11.8	11.8	11.8	11.7	16,414
August 14, 2025	11.65	11.7	11.7	11.7	11.65	10,811
August 13, 2025	11.6	11.7	11.7	11.7	11.6	9,023

Hung Chou Fiber Ind. Co., Ltd (1413.TW) TAI