Skip to main content
China Man-Made Fiber Corporation (TPE:1718)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
6.65
-0.06 (-0.89%)
Apr 29, 2026, 1:30 PM CST

China Man-Made Fiber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.746.746.646.656.65-0.89%2,865,949
Apr 28, 20266.596.806.576.716.711.82%4,214,271
Apr 27, 20266.656.666.516.596.59-0.75%3,188,302
Apr 24, 20266.726.746.586.646.64-0.60%4,398,327
Apr 23, 20266.766.786.556.686.68-1.18%6,329,506
Apr 22, 20266.876.906.756.766.76-1.17%4,568,199
Apr 21, 20266.826.866.806.846.840.74%3,802,668
Apr 20, 20266.926.956.776.796.79-1.45%6,461,378
Apr 17, 20267.067.156.866.896.89-1.99%8,026,014
Apr 16, 20267.097.107.017.037.03-0.14%3,268,624
Apr 15, 20267.197.217.007.047.04-2.09%8,079,540
Apr 14, 20267.257.297.177.197.19-0.83%4,757,901
Apr 13, 20267.187.307.167.257.251.12%5,544,899
Apr 10, 20267.337.357.147.177.17-2.18%5,742,581
Apr 9, 20267.337.407.287.337.33-0.14%4,141,573
Apr 8, 20267.507.507.317.347.34-1.08%6,230,612
Apr 7, 20267.457.487.377.427.420.68%3,434,638
Apr 2, 20267.537.537.307.377.37-1.47%5,402,901
Apr 1, 20267.567.577.417.487.480.13%4,326,284
Mar 31, 20267.807.947.457.477.47-2.61%10,331,510
Mar 30, 20267.617.797.557.677.671.72%10,543,480
Mar 27, 20267.537.667.437.547.540.40%5,337,860
Mar 26, 20267.527.667.427.517.511.76%6,983,748
Mar 25, 20267.577.607.357.387.38-2.51%6,592,898
Mar 24, 20267.617.777.357.577.57-1.17%8,296,508
Mar 23, 20267.657.957.637.667.66-0.65%15,474,000
Mar 20, 20267.688.067.657.717.710.65%26,606,670
Mar 19, 20267.577.887.457.667.662.96%21,325,330
Mar 18, 20267.477.627.397.447.440.68%5,895,302
Mar 17, 20267.487.527.367.397.390.14%4,939,946
Mar 16, 20267.557.697.387.387.38-1.60%7,144,699
Mar 13, 20267.697.957.507.507.50-2.47%7,529,434
Mar 12, 20267.477.757.477.697.693.78%14,834,050
Mar 11, 20267.437.437.237.417.41-5,904,514
Mar 10, 20267.317.447.207.417.41-1.98%13,302,970
Mar 9, 20267.988.297.367.567.560.27%34,899,660
Mar 6, 20267.027.627.007.547.547.87%23,177,800
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, 20266.936.986.846.886.88-3,224,470
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%10,441,520
Jan 26, 20267.167.537.157.437.434.65%15,272,300
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%6,359,705
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%4,459,516
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%4,020,840
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%3,458,809
Dec 3, 20257.107.217.007.137.131.13%5,038,563
Dec 2, 20257.007.246.967.057.051.44%6,791,251
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