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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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