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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	13.8	13.95	13.95	14	13.7	78,791
September 05, 2025	13.75	13.75	13.75	13.8	13.65	181,655
September 04, 2025	13.7	13.7	13.7	13.75	13.65	93,628
September 03, 2025	14	13.7	13.7	14.1	13.7	235,248
September 02, 2025	14.35	14.1	14.1	14.4	13.8	244,048
September 01, 2025	13.8	14.25	14.25	14.35	13.75	338,254
August 29, 2025	13.2	13.7	13.7	13.9	13.2	208,262
August 28, 2025	12.85	13.1	13.1	13.1	12.85	165,093
August 27, 2025	12.35	12.8	12.8	12.9	12.35	273,894
August 26, 2025	12.3	12.3	12.3	12.4	12.2	122,711
August 25, 2025	12.35	12.3	12.3	12.35	12.3	38,373
August 22, 2025	12.3	12.35	12.35	12.5	12.3	166,513
August 21, 2025	12.05	12.25	12.25	12.3	11.8	618,972
August 20, 2025	11.85	12.1	12.1	12.2	11.8	177,312
August 19, 2025	11.95	11.85	11.85	11.95	11.85	109,025
August 18, 2025	11.85	11.95	11.95	12.05	11.85	90,855
August 15, 2025	11.7	11.9	11.9	11.9	11.7	329,626
August 14, 2025	11.7	11.75	11.75	11.75	11.7	69,825
August 13, 2025	11.7	11.75	11.75	11.8	11.7	53,283
August 12, 2025	11.7	11.75	11.75	11.8	11.7	87,721
August 11, 2025	11.75	11.75	11.75	11.8	11.7	83,913
August 08, 2025	11.75	11.75	11.75	11.8	11.75	63,572
August 07, 2025	11.65	11.8	11.8	11.8	11.55	250,860
August 06, 2025	11.65	11.7	11.7	11.75	11.6	34,157
August 05, 2025	11.75	11.7	11.7	11.8	11.65	77,172
August 04, 2025	11.65	11.7	11.7	11.8	11.65	107,755
August 01, 2025	11.7	11.7	11.7	11.75	11.7	19,206
July 31, 2025	11.85	11.8	11.8	11.9	11.8	38,126
July 30, 2025	11.5	11.85	11.85	11.9	11.5	165,578
July 29, 2025	11.65	11.55	11.55	11.65	11.55	38,314
July 28, 2025	11.45	11.6	11.6	11.65	11.45	123,218
July 25, 2025	11.5	11.45	11.45	11.55	11.45	52,674
July 24, 2025	11.45	11.45	11.45	11.5	11.45	27,274
July 23, 2025	11.4	11.45	11.45	11.55	11.4	30,425
July 22, 2025	11.5	11.4	11.4	11.55	11.4	114,516
July 21, 2025	11.5	11.5	11.5	11.55	11.5	39,214
July 18, 2025	11.5	11.5	11.5	11.6	11.45	121,353
July 17, 2025	11.55	11.5	11.5	11.55	11.45	104,247
July 16, 2025	11.55	11.5	11.5	11.6	11.5	25,245
July 15, 2025	11.6	11.55	11.55	11.6	11.2	69,829
July 14, 2025	11.5	11.45	11.45	11.65	11.45	42,167
July 11, 2025	11.3	11.5	11.5	11.55	11.3	80,224
July 10, 2025	11.4	11.4	11.4	11.5	11.35	33,808
July 09, 2025	11.35	11.5	11.5	11.5	11.35	4,103
July 08, 2025	11.15	11.45	11.45	11.7	11.05	148,306
July 07, 2025	11.2	11.15	11.15	11.35	11.15	98,844

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