China Man-Made Fiber Corporation(TW:1718)
NT$9.54+0.32 (+3.47%)
TW:1718
China Man-Made Fiber Corporation historical prices
NT$9.54
At close:+0.32 (+3.47%)
China Man-Made Fiber Corporation (1718) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.29 | 9.64 | 9.29 | 9.54 | 9.54 | +3.47% | 9,357,283 | 0.48 |
| Nov 10, 2026 | 9.75 | 9.92 | 9.17 | 9.22 | 9.22 | -0.75% | 20,499,385 | 1.00 |
| Nov 09, 2026 | 9.42 | 9.94 | 9.42 | 9.70 | 9.70 | +4.41% | 8,434,592 | 0.40 |
| Nov 06, 2026 | 8.85 | 9.49 | 8.85 | 9.29 | 9.29 | -5.01% | 16,292,566 | 0.77 |
| Nov 05, 2026 | 10.35 | 10.35 | 9.71 | 9.78 | 9.78 | -4.12% | 12,567,927 | 0.59 |
| Nov 04, 2026 | 10.20 | 10.30 | 9.85 | 10.20 | 10.20 | +1.49% | 13,276,859 | 0.62 |
| Nov 03, 2026 | 10.30 | 10.35 | 10.00 | 10.05 | 10.05 | -3.83% | 11,964,938 | 0.53 |
| Nov 02, 2026 | 10.30 | 10.60 | 10.25 | 10.45 | 10.45 | -0.95% | 7,080,885 | 0.31 |
| Oct 30, 2026 | 10.70 | 10.75 | 10.50 | 10.55 | 10.55 | -3.65% | 13,069,818 | 0.55 |
| Oct 29, 2026 | 11.20 | 11.20 | 10.85 | 10.95 | 10.95 | -1.79% | 8,449,984 | 0.35 |
| Oct 28, 2026 | 11.25 | 11.25 | 11.00 | 11.15 | 11.15 | +0.90% | 9,570,464 | 0.39 |
| Oct 27, 2026 | 11.35 | 11.45 | 10.95 | 11.05 | 11.05 | -1.34% | 11,877,556 | 0.48 |
| Oct 26, 2026 | 11.20 | 11.90 | 11.10 | 11.20 | 11.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 11.20 | 11.90 | 11.10 | 11.20 | 11.20 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.70 | 11.90 | 11.10 | 11.20 | 11.20 | -3.45% | 22,799,432 | 0.86 |
| Oct 21, 2026 | 11.55 | 11.90 | 11.55 | 11.60 | 11.60 | +2.20% | 19,489,708 | 0.73 |
| Oct 20, 2026 | 11.80 | 11.85 | 11.35 | 11.35 | 11.35 | -3.81% | 22,189,940 | 0.80 |
| Oct 19, 2026 | 11.70 | 12.15 | 11.30 | 11.80 | 11.80 | -1.67% | 34,727,640 | 1.21 |
| Oct 16, 2026 | 11.90 | 12.45 | 11.80 | 12.00 | 12.00 | +1.69% | 31,110,564 | 1.09 |
| Oct 15, 2026 | 12.65 | 12.80 | 11.75 | 11.80 | 11.80 | -8.53% | 53,100,150 | 1.91 |
| Oct 14, 2026 | 12.55 | 13.20 | 12.35 | 12.90 | 12.90 | +6.17% | 96,426,750 | 3.66 |
| Oct 13, 2026 | 11.75 | 12.55 | 11.75 | 12.15 | 12.15 | +0.41% | 50,580,996 | 1.97 |
| Oct 12, 2026 | 11.90 | 12.40 | 11.70 | 12.10 | 12.10 | -0.82% | 54,960,336 | 2.19 |
| Oct 09, 2026 | 12.20 | 12.40 | 11.20 | 12.20 | 12.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.30 | 12.40 | 11.20 | 12.20 | 12.20 | +7.96% | 101,238,260 | 4.25 |
| Oct 07, 2026 | 11.35 | 11.70 | 11.10 | 11.30 | 11.30 | -0.44% | 23,717,182 | 1.01 |
| Oct 06, 2026 | 11.20 | 11.40 | 10.80 | 11.35 | 11.35 | +1.79% | 26,373,912 | 1.13 |
| Oct 05, 2026 | 10.90 | 11.60 | 10.75 | 11.15 | 11.15 | +3.72% | 42,928,384 | 1.88 |
| Oct 02, 2026 | 10.60 | 10.85 | 10.60 | 10.75 | 10.75 | +0.94% | 10,159,044 | 0.44 |
| Oct 01, 2026 | 10.80 | 10.90 | 10.55 | 10.65 | 10.65 | -1.84% | 10,229,352 | 0.36 |
| Sep 30, 2026 | 10.60 | 10.95 | 10.55 | 10.85 | 10.85 | +2.84% | 16,182,557 | 0.54 |
| Sep 29, 2026 | 10.50 | 10.70 | 10.50 | 10.55 | 10.55 | +0.48% | 5,005,317 | 0.16 |
| Sep 28, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.60 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | 5,447,791 | 0.14 |
| Sep 23, 2026 | 10.70 | 10.85 | 10.60 | 10.60 | 10.60 | -0.93% | 6,181,247 | 0.15 |
| Sep 22, 2026 | 10.85 | 10.90 | 10.65 | 10.70 | 10.70 | -0.47% | 10,222,817 | 0.25 |
| Sep 21, 2026 | 10.60 | 10.85 | 10.60 | 10.75 | 10.75 | +1.42% | 8,391,918 | 0.21 |
| Sep 18, 2026 | 11.05 | 11.05 | 10.60 | 10.60 | 10.60 | -2.75% | 13,481,923 | 0.33 |
| Sep 17, 2026 | 10.55 | 11.00 | 10.50 | 10.90 | 10.90 | +3.81% | 20,789,292 | 0.51 |
| Sep 16, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | +0.96% | 6,548,522 | 0.16 |
| Sep 15, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -1.42% | 6,493,005 | 0.16 |
| Sep 14, 2026 | 10.35 | 10.65 | 10.20 | 10.55 | 10.55 | +1.44% | 10,779,539 | 0.26 |
| Sep 11, 2026 | 10.60 | 10.70 | 10.35 | 10.40 | 10.40 | -1.89% | 12,521,222 | 0.31 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -2.30% | 11,453,593 | 0.28 |
| Sep 09, 2026 | 10.50 | 10.95 | 10.50 | 10.85 | 10.85 | +4.33% | 22,005,620 | 0.54 |
| Sep 08, 2026 | 10.45 | 10.45 | 10.25 | 10.40 | 10.40 | -0.48% | 9,237,489 | 0.23 |
| Sep 07, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -1.42% | 11,225,884 | 0.28 |
| Sep 04, 2026 | 10.80 | 10.80 | 10.45 | 10.60 | 10.60 | -0.93% | 17,782,500 | 0.43 |
| Sep 03, 2026 | 10.85 | 11.25 | 10.65 | 10.70 | 10.70 | -0.93% | 20,408,996 | 0.49 |
