Hong Yi Fiber Ind. Co., Ltd. (TPE:1452)
Taiwan
· Delayed Price · Currency is TWD 11.10
+0.05 (0.45%)
Mar 10, 2026, 1:33 PM CST
Hong Yi Fiber Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.35 | 11.35 | 10.95 | 11.05 | 11.05 | -2.64% | 272,052 |
| Mar 6, 2026 | 11.25 | 11.45 | 11.20 | 11.35 | 11.35 | 0.89% | 111,751 |
| Mar 5, 2026 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | 0.45% | 140,665 |
| Mar 4, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -2.18% | 156,223 |
| Mar 3, 2026 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | -0.43% | 177,603 |
| Mar 2, 2026 | 11.55 | 11.65 | 11.45 | 11.50 | 11.50 | -0.43% | 109,590 |
| Feb 26, 2026 | 11.60 | 11.60 | 11.45 | 11.55 | 11.55 | -0.43% | 77,457 |
| Feb 25, 2026 | 11.65 | 11.65 | 11.45 | 11.60 | 11.60 | - | 223,238 |
| Feb 24, 2026 | 11.85 | 11.85 | 11.55 | 11.60 | 11.60 | -1.69% | 168,464 |
| Feb 23, 2026 | 11.80 | 11.80 | 11.60 | 11.80 | 11.80 | 0.85% | 174,149 |
| Feb 11, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | - | 45,275 |
| Feb 10, 2026 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 0.43% | 49,170 |
| Feb 9, 2026 | 11.65 | 11.70 | 11.60 | 11.65 | 11.65 | - | 122,759 |
| Feb 6, 2026 | 11.70 | 11.80 | 11.65 | 11.65 | 11.65 | -0.85% | 33,374 |
| Feb 5, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 31,066 |
| Feb 4, 2026 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 0.85% | 26,261 |
| Feb 3, 2026 | 11.75 | 12.15 | 11.70 | 11.75 | 11.75 | - | 31,160 |
| Feb 2, 2026 | 11.85 | 11.85 | 11.60 | 11.75 | 11.75 | -0.42% | 108,436 |
| Jan 30, 2026 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 84,324 |
| Jan 29, 2026 | 11.95 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | 84,191 |
| Jan 28, 2026 | 12.05 | 12.10 | 11.95 | 12.05 | 12.05 | -0.41% | 73,417 |
| Jan 27, 2026 | 12.15 | 12.40 | 12.00 | 12.10 | 12.10 | 0.41% | 197,579 |
| Jan 26, 2026 | 11.70 | 12.10 | 11.70 | 12.05 | 12.05 | 2.99% | 300,900 |
| Jan 23, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 40,079 |
| Jan 22, 2026 | 11.75 | 11.80 | 11.60 | 11.75 | 11.75 | 0.43% | 100,375 |
| Jan 21, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 40,354 |
| Jan 20, 2026 | 11.70 | 11.80 | 11.65 | 11.70 | 11.70 | - | 88,396 |
| Jan 19, 2026 | 11.80 | 11.80 | 11.65 | 11.70 | 11.70 | -0.85% | 129,932 |
| Jan 16, 2026 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 89,367 |
| Jan 15, 2026 | 11.65 | 11.90 | 11.60 | 11.85 | 11.85 | 0.85% | 160,476 |
| Jan 14, 2026 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 0.43% | 58,247 |
| Jan 13, 2026 | 11.70 | 11.70 | 11.65 | 11.70 | 11.70 | -0.43% | 238,840 |
| Jan 12, 2026 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | - | 71,803 |
| Jan 9, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 121,117 |
| Jan 8, 2026 | 11.80 | 12.00 | 11.75 | 11.75 | 11.75 | -0.42% | 54,631 |
| Jan 7, 2026 | 11.80 | 11.85 | 11.75 | 11.80 | 11.80 | -0.42% | 56,717 |
| Jan 6, 2026 | 11.70 | 12.00 | 11.70 | 11.85 | 11.85 | 1.28% | 57,341 |
| Jan 5, 2026 | 11.75 | 12.00 | 11.70 | 11.70 | 11.70 | -0.43% | 86,517 |
| Jan 2, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | - | 30,845 |
| Dec 31, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 20,592 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -1.26% | 46,576 |
| Dec 29, 2025 | 11.85 | 12.00 | 11.80 | 11.90 | 11.90 | 0.42% | 62,917 |
| Dec 26, 2025 | 11.80 | 11.90 | 11.80 | 11.85 | 11.85 | 0.42% | 30,472 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | -0.84% | 43,648 |
| Dec 23, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 48,622 |
| Dec 22, 2025 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 0.42% | 102,397 |
| Dec 19, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | - | 22,055 |
| Dec 18, 2025 | 11.95 | 12.05 | 11.90 | 11.95 | 11.95 | 0.42% | 91,048 |
| Dec 17, 2025 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 78,795 |
| Dec 16, 2025 | 12.25 | 12.25 | 11.90 | 11.95 | 11.95 | 0.42% | 98,685 |
| Dec 15, 2025 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 69,145 |
| Dec 12, 2025 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | -0.42% | 36,670 |
| Dec 11, 2025 | 11.90 | 12.05 | 11.90 | 11.95 | 11.95 | 0.84% | 126,709 |
| Dec 10, 2025 | 12.05 | 12.05 | 11.80 | 11.85 | 11.85 | -0.42% | 84,733 |
| Dec 9, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.42% | 41,759 |
| Dec 8, 2025 | 12.05 | 12.10 | 11.90 | 11.95 | 11.95 | - | 80,494 |
| Dec 5, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 0.42% | 151,315 |
| Dec 4, 2025 | 11.85 | 12.00 | 11.85 | 11.90 | 11.90 | - | 59,092 |
| Dec 3, 2025 | 11.85 | 12.05 | 11.85 | 11.90 | 11.90 | -0.42% | 26,296 |
| Dec 2, 2025 | 11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 0.84% | 16,136 |
| Dec 1, 2025 | 11.80 | 12.05 | 11.75 | 11.85 | 11.85 | -0.84% | 33,492 |
| Nov 28, 2025 | 11.75 | 12.10 | 11.70 | 11.95 | 11.95 | 1.70% | 137,636 |
| Nov 27, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | - | 48,650 |
| Nov 26, 2025 | 11.90 | 11.90 | 11.55 | 11.75 | 11.75 | 1.29% | 89,707 |
| Nov 25, 2025 | 11.55 | 11.65 | 11.55 | 11.60 | 11.60 | - | 55,851 |
| Nov 24, 2025 | 11.65 | 11.65 | 11.55 | 11.60 | 11.60 | -0.43% | 43,500 |
| Nov 21, 2025 | 11.80 | 11.80 | 11.50 | 11.65 | 11.65 | -0.85% | 84,980 |
| Nov 20, 2025 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | - | 12,157 |
| Nov 19, 2025 | 12.45 | 12.45 | 11.70 | 11.75 | 11.75 | - | 59,247 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.67% | 57,849 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -0.42% | 65,847 |
| Nov 14, 2025 | 11.85 | 12.20 | 11.85 | 12.00 | 12.00 | 1.27% | 80,337 |
| Nov 13, 2025 | 11.65 | 12.00 | 11.65 | 11.85 | 11.85 | 1.28% | 109,237 |
| Nov 12, 2025 | 11.45 | 11.70 | 11.40 | 11.70 | 11.70 | 2.18% | 97,579 |
| Nov 11, 2025 | 11.50 | 11.60 | 11.40 | 11.45 | 11.45 | -0.43% | 32,757 |
| Nov 10, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 23,068 |
| Nov 7, 2025 | 11.40 | 11.45 | 11.35 | 11.40 | 11.40 | -0.44% | 29,979 |
| Nov 6, 2025 | 11.40 | 11.55 | 11.40 | 11.45 | 11.45 | -0.87% | 45,037 |
| Nov 5, 2025 | 11.35 | 11.55 | 11.25 | 11.55 | 11.55 | 1.32% | 105,344 |
| Nov 4, 2025 | 11.45 | 11.50 | 11.40 | 11.40 | 11.40 | -0.44% | 38,372 |
| Nov 3, 2025 | 11.50 | 11.55 | 11.45 | 11.45 | 11.45 | -0.87% | 74,934 |
| Oct 31, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | - | 64,661 |
| Oct 30, 2025 | 11.60 | 11.65 | 11.50 | 11.55 | 11.55 | -1.28% | 136,747 |
| Oct 29, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | - | 35,371 |
| Oct 28, 2025 | 11.70 | 11.85 | 11.60 | 11.70 | 11.70 | -0.85% | 98,803 |
| Oct 27, 2025 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | -0.42% | 102,816 |
| Oct 23, 2025 | 11.90 | 11.95 | 11.65 | 11.85 | 11.85 | -0.42% | 129,409 |
| Oct 22, 2025 | 12.05 | 12.20 | 11.80 | 11.90 | 11.90 | -0.42% | 210,105 |
| Oct 21, 2025 | 11.80 | 12.00 | 11.80 | 11.95 | 11.95 | 0.84% | 33,949 |
| Oct 20, 2025 | 11.85 | 11.95 | 11.60 | 11.85 | 11.85 | 0.42% | 192,968 |
| Oct 17, 2025 | 11.75 | 11.90 | 11.50 | 11.80 | 11.80 | 1.29% | 153,743 |
| Oct 16, 2025 | 11.65 | 11.95 | 11.50 | 11.65 | 11.65 | - | 175,878 |
| Oct 15, 2025 | 12.10 | 12.10 | 11.50 | 11.65 | 11.65 | -3.72% | 573,097 |
| Oct 14, 2025 | 12.50 | 12.50 | 12.00 | 12.10 | 12.10 | -3.20% | 171,297 |
| Oct 13, 2025 | 12.80 | 12.80 | 12.35 | 12.50 | 12.50 | -1.19% | 51,271 |
| Oct 9, 2025 | 12.60 | 12.80 | 12.55 | 12.65 | 12.65 | 0.40% | 135,095 |
| Oct 8, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 96,253 |
| Oct 7, 2025 | 12.75 | 12.90 | 12.60 | 12.70 | 12.70 | -0.39% | 138,737 |
| Oct 3, 2025 | 13.00 | 13.00 | 12.60 | 12.75 | 12.75 | -2.67% | 141,890 |
| Oct 2, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 45,176 |