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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	11.6	11.6	11.6	11.6	11.55	13,646
August 11, 2025	11.5	11.7	11.7	11.7	11.5	30,799
August 08, 2025	11.45	11.55	11.55	11.55	11.45	17,200
August 07, 2025	11.8	11.65	11.65	12.5	11.65	130,052
August 06, 2025	11.5	11.65	11.65	11.65	11.5	7,785
August 05, 2025	11.5	11.5	11.5	11.55	11.45	55,014
August 04, 2025	11.55	11.7	11.7	11.7	11.55	2,484
August 01, 2025	11.6	11.55	11.55	11.6	11.5	42,184
July 31, 2025	11.5	11.6	11.6	11.6	11.5	11,934
July 30, 2025	11.7	11.65	11.65	11.7	11.65	8,000
July 29, 2025	11.6	11.55	11.55	12	11.55	42,197
July 28, 2025	11.6	11.55	11.55	11.6	11.4	7,646
July 25, 2025	11.7	11.6	11.6	11.7	11.6	4,029
July 24, 2025	11.55	11.75	11.75	11.75	11.55	5,017
July 23, 2025	11.5	11.6	11.6	11.6	11.45	435,019
July 22, 2025	11.7	11.4	11.4	11.7	11.4	151,375
July 21, 2025	11.65	11.7	11.7	11.7	11.55	23,357
July 18, 2025	11.7	11.65	11.65	11.7	11.6	126,158
July 17, 2025	11.75	11.7	11.7	11.8	11.6	334,000
July 16, 2025	11.85	11.75	11.75	11.85	11.5	386,632
July 15, 2025	11.8	11.85	11.85	11.85	11.8	40,825
July 14, 2025	11.85	11.8	11.8	11.85	11.8	23,145
July 11, 2025	11.7	11.85	11.85	11.85	11.7	85,245
July 10, 2025	11.85	11.7	11.7	11.85	11.1	476,240
July 09, 2025	11.85	11.85	11.85	11.9	11.85	30,091
July 08, 2025	11.85	12	12	12	11.85	18,028
July 07, 2025	11.95	11.8	11.8	11.95	11.8	13,345
July 04, 2025	11.95	11.95	11.95	12	11.95	14,000
July 03, 2025	11.95	12	12	12.05	11.8	77,594
July 02, 2025	11.9	11.85	11.85	11.9	11.8	135,367
July 01, 2025	12.05	11.9	11.9	12.05	11.8	161,806
June 30, 2025	11.9	11.95	11.95	12	11.9	37,000
June 27, 2025	12	11.95	11.95	12	11.85	52,731
June 26, 2025	11.95	12	12	12.1	11.9	42,112
June 25, 2025	11.95	11.95	11.95	12	11.9	13,308
June 24, 2025	11.95	12	12	12	11.85	16,077
June 23, 2025	11.9	11.95	11.95	11.95	11.8	12,615
June 20, 2025	11.95	11.85	11.85	11.95	11.85	22,005
June 19, 2025	11.8	11.9	11.9	11.9	11.8	25,480
June 18, 2025	11.8	12.05	12.05	12.15	11.8	71,289
June 17, 2025	12.15	12	12	12.15	11.8	370,506
June 16, 2025	12	12	12	12	11.8	78,000
June 13, 2025	11.9	12	12	12.2	11.9	45,484
June 12, 2025	11.95	11.9	11.9	11.95	11.9	23,000
June 11, 2025	11.95	11.95	11.95	12.35	11.85	45,208
June 10, 2025	11.85	11.95	11.95	11.95	11.85	44,227
June 09, 2025	12.25	11.95	11.95	12.25	11.9	34,023
June 06, 2025	12.1	12.1	12.1	12.1	12.1	1,600
June 05, 2025	11.85	12	12	12	11.85	23,038
June 04, 2025	11.9	12	12	12.3	11.85	61,075
June 03, 2025	11.9	11.85	11.85	12	11.85	52,481
June 02, 2025	12.1	11.9	11.9	12.1	11.8	30,000
May 29, 2025	11.9	12	12	12	11.9	38,842
May 28, 2025	11.9	12	12	12.1	11.9	116,029
May 27, 2025	12	12	12	12	11.9	67,003
May 26, 2025	11.9	12	12	12	11.9	25,805

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