Hong Yi Fiber Ind. Co., Ltd. - 1452.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2026	11.65	11.7	11.7	11.7	11.6	49,465
February 09, 2026	11.65	11.65	11.65	11.7	11.6	122,759
February 06, 2026	11.7	11.65	11.65	11.8	11.65	33,374
February 05, 2026	11.85	11.75	11.75	11.85	11.75	31,066
February 04, 2026	11.8	11.85	11.85	11.85	11.75	26,261
February 03, 2026	11.75	11.75	11.75	12.15	11.7	31,374
February 02, 2026	11.85	11.75	11.75	11.85	11.6	108,436
January 30, 2026	11.9	11.8	11.8	11.95	11.8	84,272
January 29, 2026	11.95	11.95	11.95	12.05	11.95	84,191
January 28, 2026	12.05	12.05	12.05	12.1	11.95	73,417
January 27, 2026	12.15	12.1	12.1	12.4	12	197,579
January 26, 2026	11.7	12.05	12.05	12.1	11.7	300,900
January 23, 2026	11.75	11.7	11.7	11.75	11.65	40,079
January 22, 2026	11.75	11.75	11.75	11.8	11.6	100,375
January 21, 2026	11.7	11.7	11.7	11.8	11.65	40,354
January 20, 2026	11.7	11.7	11.7	11.8	11.65	88,396
January 19, 2026	11.8	11.7	11.7	11.8	11.65	129,932
January 16, 2026	11.85	11.8	11.8	11.95	11.8	88,367
January 15, 2026	11.65	11.85	11.85	11.9	11.6	160,476
January 14, 2026	11.7	11.75	11.75	11.75	11.7	58,247
January 13, 2026	11.7	11.7	11.7	11.7	11.65	238,840
January 12, 2026	11.75	11.75	11.75	11.8	11.75	71,803
January 09, 2026	11.75	11.75	11.75	11.75	11.7	121,117
January 08, 2026	11.8	11.75	11.75	12	11.75	54,630
January 07, 2026	11.8	11.8	11.8	11.85	11.75	56,717
January 06, 2026	11.7	11.85	11.85	12	11.7	57,341
January 05, 2026	11.75	11.7	11.7	12	11.7	86,517
January 02, 2026	11.8	11.75	11.75	11.8	11.75	30,845
December 31, 2025	11.75	11.75	11.75	11.75	11.7	20,592
December 30, 2025	11.85	11.75	11.75	11.85	11.75	46,576
December 29, 2025	11.85	11.9	11.9	12	11.8	62,917
December 26, 2025	11.8	11.85	11.85	11.9	11.8	30,472
December 24, 2025	11.9	11.8	11.8	11.9	11.7	43,589
December 23, 2025	11.9	11.9	11.9	11.9	11.7	48,622
December 22, 2025	12	12	12	12	11.85	102,398
December 19, 2025	11.9	11.95	11.95	12	11.9	22,035
December 18, 2025	11.95	11.95	11.95	12.05	11.9	91,054
December 17, 2025	11.95	11.9	11.9	12	11.9	78,795
December 16, 2025	12.25	11.95	11.95	12.25	11.9	98,685
December 15, 2025	11.9	11.9	11.9	12	11.9	69,145
December 12, 2025	12.1	11.9	11.9	12.1	11.9	33,795
December 11, 2025	11.9	11.95	11.95	12.05	11.9	126,709
December 10, 2025	12.05	11.85	11.85	12.05	11.8	84,733
December 09, 2025	12	11.9	11.9	12	11.9	41,759
December 08, 2025	12.05	11.95	11.95	12.1	11.9	80,494
December 05, 2025	11.9	11.95	11.95	12	11.9	148,312
December 04, 2025	11.85	11.9	11.9	12	11.85	59,001
December 03, 2025	11.85	11.9	11.9	12.05	11.85	26,265
December 02, 2025	11.95	11.95	11.95	12	11.9	20,006
December 01, 2025	11.8	11.85	11.85	12.05	11.75	33,492
November 28, 2025	11.75	11.95	11.95	12.1	11.7	136,633
November 27, 2025	11.7	11.75	11.75	11.75	11.7	48,650
November 26, 2025	11.9	11.75	11.75	11.9	11.55	89,367
November 25, 2025	11.55	11.6	11.6	11.65	11.55	55,851
November 24, 2025	11.65	11.6	11.6	11.65	11.55	43,500
November 21, 2025	11.8	11.65	11.65	11.8	11.5	83,580
November 20, 2025	11.75	11.75	11.75	11.8	11.75	12,157
November 19, 2025	12.45	11.75	11.75	12.45	11.7	59,247
November 18, 2025	11.95	11.75	11.75	11.95	11.7	57,849
November 17, 2025	12	11.95	11.95	12	11.9	65,847

Hong Yi Fiber Ind. Co., Ltd. (1452.TW) TAI