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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 14, 2025	11.85	12	12	12.2	11.85	80,335
November 13, 2025	11.65	11.85	11.85	12	11.65	108,942
November 12, 2025	11.45	11.7	11.7	11.7	11.4	97,276
November 11, 2025	11.5	11.45	11.45	11.6	11.4	32,757
November 10, 2025	11.5	11.5	11.5	11.5	11.4	23,068
November 07, 2025	11.4	11.4	11.4	11.45	11.35	27,205
November 06, 2025	11.4	11.45	11.45	11.55	11.4	45,037
November 05, 2025	11.35	11.55	11.55	11.55	11.25	105,344
November 04, 2025	11.45	11.4	11.4	11.5	11.4	38,372
November 03, 2025	11.5	11.45	11.45	11.55	11.45	74,934
October 31, 2025	11.6	11.55	11.55	11.6	11.5	64,661
October 30, 2025	11.6	11.55	11.55	11.65	11.5	136,747
October 29, 2025	11.7	11.7	11.7	11.75	11.7	35,371
October 28, 2025	11.7	11.7	11.7	11.85	11.6	98,803
October 27, 2025	11.8	11.8	11.8	12	11.7	102,816
October 23, 2025	11.9	11.85	11.85	11.95	11.65	129,409
October 22, 2025	12.05	11.9	11.9	12.2	11.8	210,105
October 21, 2025	11.8	11.95	11.95	12	11.8	33,949
October 20, 2025	11.85	11.85	11.85	11.95	11.6	192,968
October 17, 2025	11.75	11.8	11.8	11.9	11.5	153,743
October 16, 2025	11.65	11.65	11.65	11.95	11.5	175,878
October 15, 2025	12.1	11.65	11.65	12.1	11.5	573,097
October 14, 2025	12.5	12.1	12.1	12.5	12	171,297
October 13, 2025	12.8	12.5	12.5	12.8	12.35	51,271
October 09, 2025	12.6	12.65	12.65	12.8	12.55	134,461
October 08, 2025	12.7	12.6	12.6	12.7	12.6	96,253
October 07, 2025	12.75	12.7	12.7	12.9	12.6	138,737
October 03, 2025	13	12.75	12.75	13	12.6	141,789
October 02, 2025	13.2	13.1	13.1	13.2	13.1	45,176
October 01, 2025	13.4	13.2	13.2	13.4	13.2	56,322
September 30, 2025	13.5	13.4	13.4	13.5	13.4	24,131
September 26, 2025	13.75	13.5	13.5	13.75	13.5	69,239
September 25, 2025	13.75	13.8	13.8	13.95	13.7	72,314
September 24, 2025	13.85	13.75	13.75	13.85	13.75	20,230
September 23, 2025	13.95	13.9	13.9	14.05	13.8	106,636
September 22, 2025	13.35	13.95	13.95	13.95	13.2	256,153
September 19, 2025	13.35	13.35	13.35	13.35	13.2	34,959
September 18, 2025	13.5	13.35	13.35	13.5	13.3	39,028
September 17, 2025	13.3	13.3	13.3	13.4	13.3	78,470
September 16, 2025	13.65	13.3	13.3	13.65	13.1	97,908
September 15, 2025	13.8	13.6	13.6	13.85	13.6	86,899
September 12, 2025	14	13.8	13.8	14.1	13.8	93,541
September 11, 2025	14.1	14.15	14.15	14.15	14	133,209
September 10, 2025	14	14.05	14.05	14.15	13.85	223,716
September 09, 2025	13.95	14	14	14.05	13.95	167,592

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