Hong Yi Fiber Industry Co., Ltd.(TW:1452)
NT$10.35-0.05 (-0.48%)
TW:1452
Hong Yi Fiber Industry Co., Ltd. historical prices
NT$10.35
At close:-0.05 (-0.48%)
Hong Yi Fiber Industry Co., Ltd. (1452) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | -0.48% | 41,269 | 0.48 |
| Nov 10, 2026 | 10.50 | 10.50 | 10.15 | 10.40 | 10.40 | -1.42% | 455,460 | 5.56 |
| Nov 09, 2026 | 10.50 | 10.60 | 10.45 | 10.45 | 10.45 | -0.95% | 77,806 | 0.95 |
| Nov 06, 2026 | 10.45 | 10.65 | 10.35 | 10.55 | 10.55 | -0.94% | 438,062 | 5.84 |
| Nov 05, 2026 | 10.55 | 10.70 | 10.55 | 10.65 | 10.65 | 0.00% | 46,839 | 0.62 |
| Nov 04, 2026 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | -0.93% | 83,549 | 1.09 |
| Nov 03, 2026 | 10.80 | 10.85 | 10.60 | 10.75 | 10.75 | -0.46% | 138,513 | 1.81 |
| Nov 02, 2026 | 10.70 | 10.85 | 10.70 | 10.80 | 10.80 | +0.47% | 49,033 | 0.64 |
| Oct 30, 2026 | 10.70 | 10.85 | 10.65 | 10.75 | 10.75 | -0.92% | 103,010 | 1.35 |
| Oct 29, 2026 | 10.85 | 11.00 | 10.85 | 10.85 | 10.85 | -0.46% | 156,211 | 2.09 |
| Oct 28, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.00% | 29,499 | 0.39 |
| Oct 27, 2026 | 10.60 | 10.95 | 10.60 | 10.90 | 10.90 | +2.35% | 208,847 | 2.89 |
| Oct 26, 2026 | 10.65 | 10.80 | 10.60 | 10.65 | 10.65 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.65 | 10.80 | 10.60 | 10.65 | 10.65 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.80 | 10.80 | 10.60 | 10.65 | 10.65 | -1.39% | 26,193 | 0.34 |
| Oct 21, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 140,164 | 1.87 |
| Oct 20, 2026 | 11.10 | 11.15 | 10.80 | 11.00 | 11.00 | -1.35% | 164,798 | 2.25 |
| Oct 19, 2026 | 10.55 | 11.30 | 10.55 | 11.15 | 11.15 | +5.19% | 422,438 | 6.27 |
| Oct 16, 2026 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.40% | 164,431 | 2.49 |
| Oct 15, 2026 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.00% | 149,933 | 2.33 |
| Oct 14, 2026 | 10.75 | 10.80 | 10.65 | 10.75 | 10.75 | +0.47% | 33,240 | 0.50 |
| Oct 13, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.38% | 37,660 | 0.56 |
| Oct 12, 2026 | 10.65 | 10.85 | 10.60 | 10.85 | 10.85 | +1.40% | 55,920 | 0.83 |
| Oct 09, 2026 | 10.70 | 10.75 | 10.55 | 10.70 | 10.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.60 | 10.75 | 10.55 | 10.70 | 10.70 | 0.00% | 62,191 | 0.88 |
| Oct 07, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | 0.00% | 58,761 | 0.85 |
| Oct 06, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | +0.94% | 28,823 | 0.41 |
| Oct 05, 2026 | 10.70 | 10.75 | 10.60 | 10.60 | 10.60 | -0.93% | 96,709 | 1.35 |
| Oct 02, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 41,069 | 0.56 |
| Oct 01, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | 0.00% | 19,052 | 0.24 |
| Sep 30, 2026 | 10.85 | 10.90 | 10.70 | 10.80 | 10.80 | +0.93% | 49,014 | 0.55 |
| Sep 29, 2026 | 10.75 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 52,416 | 0.56 |
| Sep 28, 2026 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | 0.00% | 29,418 | 0.30 |
| Sep 23, 2026 | 10.75 | 10.85 | 10.75 | 10.80 | 10.80 | +0.47% | 32,235 | 0.32 |
| Sep 22, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -1.38% | 46,861 | 0.46 |
| Sep 21, 2026 | 10.80 | 11.30 | 10.80 | 10.90 | 10.90 | +0.93% | 63,272 | 0.63 |
| Sep 18, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | 0.00% | 59,436 | 0.58 |
| Sep 17, 2026 | 10.80 | 10.95 | 10.75 | 10.80 | 10.80 | -0.46% | 149,536 | 1.47 |
| Sep 16, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 27,876 | 0.28 |
| Sep 15, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 14,255 | 0.14 |
| Sep 14, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 9,061 | 0.09 |
| Sep 11, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | +0.45% | 16,507 | 0.15 |
| Sep 10, 2026 | 11.15 | 11.30 | 11.15 | 11.15 | 11.15 | -0.89% | 82,324 | 0.77 |
| Sep 09, 2026 | 11.30 | 11.35 | 11.25 | 11.25 | 11.25 | -0.44% | 53,120 | 0.49 |
| Sep 08, 2026 | 11.25 | 11.30 | 11.20 | 11.30 | 11.30 | +0.44% | 73,496 | 0.69 |
| Sep 07, 2026 | 11.40 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 128,188 | 1.22 |
| Sep 04, 2026 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | 0.00% | 74,855 | 0.71 |
| Sep 03, 2026 | 11.35 | 11.40 | 11.20 | 11.35 | 11.35 | -0.44% | 92,349 | 0.88 |
