Skip to main content
China Man-Made Fiber Corporation (TPE:1718)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
7.27
-0.29 (-3.84%)
Mar 10, 2026, 9:19 AM CST

China Man-Made Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.988.297.367.567.560.27%34,899,666
Mar 6, 20267.027.627.007.547.547.87%23,099,040
Mar 5, 20267.077.116.956.996.990.43%3,511,375
Mar 4, 20267.227.226.956.966.96-3.47%7,418,532
Mar 3, 20267.097.237.027.217.211.55%6,126,478
Mar 2, 20267.167.257.087.107.10-0.56%5,233,196
Feb 26, 20267.227.247.147.147.14-1.11%3,394,706
Feb 25, 20267.187.227.107.227.221.26%5,611,661
Feb 24, 20267.127.227.107.137.130.71%5,613,789
Feb 23, 20267.117.187.007.087.08-0.14%4,645,470
Feb 11, 20267.027.126.987.097.091.00%2,261,281
Feb 10, 20267.067.126.937.027.020.57%2,807,150
Feb 9, 20267.007.056.946.986.980.58%2,173,237
Feb 6, 20267.077.076.876.946.94-2.12%2,356,214
Feb 5, 20267.087.187.057.097.09-0.56%1,974,713
Feb 4, 20266.897.146.877.137.133.63%3,271,328
Feb 3, 20266.936.986.846.886.88-3,212,133
Feb 2, 20267.057.056.856.886.88-2.13%5,213,384
Jan 30, 20267.197.217.027.037.03-1.95%5,326,471
Jan 29, 20267.427.427.147.177.17-2.58%6,881,407
Jan 28, 20267.407.507.317.367.360.41%7,302,854
Jan 27, 20267.577.677.307.337.33-1.35%10,433,800
Jan 26, 20267.167.537.157.437.434.65%15,272,302
Jan 23, 20267.137.237.107.107.10-2,923,003
Jan 22, 20267.167.237.097.107.10-2,229,368
Jan 21, 20267.147.197.007.107.10-0.70%4,131,075
Jan 20, 20267.347.347.137.157.15-2.59%4,903,283
Jan 19, 20267.127.427.067.347.342.95%6,082,272
Jan 16, 20267.367.377.117.137.13-2.60%5,680,208
Jan 15, 20267.247.387.177.327.321.67%8,273,052
Jan 14, 20267.047.247.037.207.202.56%8,663,851
Jan 13, 20267.007.056.867.027.021.01%3,624,922
Jan 12, 20266.947.036.926.956.950.43%4,010,261
Jan 9, 20267.147.176.916.926.92-1.84%4,109,445
Jan 8, 20267.057.187.037.057.050.71%5,959,203
Jan 7, 20266.847.076.847.007.002.49%8,194,980
Jan 6, 20266.736.896.716.836.832.09%3,700,821
Jan 5, 20266.756.796.666.696.69-0.89%3,832,997
Jan 2, 20266.866.886.736.756.75-1.60%4,452,686
Dec 31, 20256.856.976.826.866.86-2,787,923
Dec 30, 20256.846.886.826.866.860.15%1,598,665
Dec 29, 20256.926.956.826.856.85-0.58%2,225,354
Dec 26, 20256.956.966.806.896.89-0.29%3,338,204
Dec 24, 20257.007.056.886.916.91-0.86%2,741,354
Dec 23, 20257.067.066.976.976.97-0.85%1,053,219
Dec 22, 20257.057.076.967.037.03-0.57%3,020,170
Dec 19, 20256.847.076.847.077.073.36%4,004,583
Dec 18, 20256.906.936.846.846.84-0.44%972,022
Dec 17, 20256.856.936.856.876.870.29%1,925,790
Dec 16, 20256.906.936.786.856.85-1.44%2,861,867
Dec 15, 20256.867.066.836.956.950.58%3,268,580
Dec 12, 20256.927.016.916.916.910.14%1,969,255
Dec 11, 20256.866.956.866.906.900.88%1,942,296
Dec 10, 20256.957.006.836.846.84-1.58%2,343,202
Dec 9, 20257.037.036.936.956.95-1.14%1,191,517
Dec 8, 20257.027.036.917.037.030.72%2,372,211
Dec 5, 20257.117.126.926.986.98-1.83%3,233,163
Dec 4, 20257.137.147.057.117.11-0.28%3,450,914
Dec 3, 20257.107.217.007.137.131.13%5,038,563
Dec 2, 20257.007.246.967.057.051.44%6,757,879
Dec 1, 20257.007.076.936.956.95-0.43%3,184,738
Nov 28, 20256.826.996.826.986.982.05%3,987,552
Nov 27, 20256.846.906.776.846.84-1,812,925
Nov 26, 20256.696.886.696.846.842.40%3,253,864
Nov 25, 20256.776.796.676.686.68-1.04%2,386,735
Nov 24, 20256.836.916.716.756.75-0.74%3,140,493
Nov 21, 20256.826.926.706.806.80-1.16%3,401,729
Nov 20, 20256.826.936.826.886.881.62%2,490,384
Nov 19, 20256.876.886.706.776.77-1.02%3,077,671
Nov 18, 20256.966.966.836.846.84-2.29%4,045,901
Nov 17, 20257.107.157.007.007.00-1.27%3,609,329
Nov 14, 20257.007.186.927.097.091.87%9,095,384
Nov 13, 20256.777.066.746.966.963.26%7,671,307
Nov 12, 20256.656.806.616.746.741.35%5,383,299
Nov 11, 20256.706.796.606.656.650.61%5,021,576
Nov 10, 20256.756.896.506.616.61-3.64%10,634,090
Nov 7, 20257.377.456.866.866.86-1.15%51,930,770
Nov 6, 20256.366.946.366.946.949.98%12,465,070
Nov 5, 20256.296.346.196.316.310.32%2,624,096
Nov 4, 20256.206.346.206.296.291.45%3,419,287
Nov 3, 20256.266.266.176.206.20-0.80%2,028,220
Oct 31, 20256.346.346.256.256.25-0.79%2,328,727
Oct 30, 20256.346.406.276.306.30-0.32%2,794,019
Oct 29, 20256.336.376.316.326.32-0.16%1,780,486
Oct 28, 20256.416.416.316.336.33-1.09%1,906,127
Oct 27, 20256.406.436.356.406.400.47%2,153,276
Oct 23, 20256.346.396.326.376.370.31%1,091,956
Oct 22, 20256.266.356.256.356.351.44%1,394,699
Oct 21, 20256.346.346.266.266.26-0.63%2,902,841
Oct 20, 20256.396.426.306.306.30-1.41%2,809,769
Oct 17, 20256.386.476.356.396.390.16%1,618,205
Oct 16, 20256.406.406.346.386.380.63%1,414,594
Oct 15, 20256.436.466.326.346.34-1.40%4,938,396
Oct 14, 20256.526.606.416.436.43-1.08%3,991,675
Oct 13, 20256.546.546.406.506.50-1.66%3,398,829
Oct 9, 20256.536.626.506.616.611.85%4,407,070
Oct 8, 20256.546.546.476.496.49-0.46%1,461,350
Oct 7, 20256.546.616.516.526.52-0.15%2,346,441
Oct 3, 20256.606.626.496.536.53-0.46%1,714,118
Oct 2, 20256.546.656.506.566.560.77%4,688,071