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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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