HUNG CHOU FIBER IND. CO., LTD. 1413
TWSE · Taiwan · Process Industries
TWD 9.25+0.03 (+0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 9.25 | +0.33% | TWD 9.29 | TWD 9.29 | TWD 9.20 | 8.72K |
| 2026-09-30 | TWD 9.22 | +1.54% | TWD 9.08 | TWD 9.22 | TWD 9.08 | 36.00K |
| 2026-09-29 | TWD 9.08 | -1.20% | TWD 9.19 | TWD 9.45 | TWD 9.07 | 56.00K |
| 2026-09-24 | TWD 9.19 | -0.65% | TWD 9.19 | TWD 9.20 | TWD 9.19 | 6.00K |
| 2026-09-23 | TWD 9.25 | -2.63% | TWD 9.50 | TWD 9.50 | TWD 9.25 | 21.02K |
| 2026-09-22 | TWD 9.50 | +3.49% | TWD 9.17 | TWD 9.50 | TWD 9.17 | 20.10K |
| 2026-09-21 | TWD 9.18 | -0.65% | TWD 9.20 | TWD 9.28 | TWD 9.18 | 11.00K |
| 2026-09-18 | TWD 9.24 | +0.33% | TWD 9.11 | TWD 9.29 | TWD 9.04 | 35.40K |
| 2026-09-17 | TWD 9.21 | +0.33% | TWD 9.22 | TWD 9.22 | TWD 9.21 | 8.09K |
| 2026-09-16 | TWD 9.18 | -0.43% | TWD 9.20 | TWD 9.20 | TWD 9.11 | 3.00K |
| 2026-09-15 | TWD 9.22 | +0.22% | TWD 9.20 | TWD 9.22 | TWD 9.20 | 2.00K |
| 2026-09-14 | TWD 9.20 | -0.86% | TWD 9.28 | TWD 9.28 | TWD 9.14 | 13.08K |
| 2026-09-11 | TWD 9.28 | -1.59% | TWD 9.20 | TWD 9.28 | TWD 9.18 | 28.36K |
| 2026-09-10 | TWD 9.43 | -0.95% | TWD 9.52 | TWD 9.52 | TWD 9.20 | 35.00K |
| 2026-09-09 | TWD 9.52 | +2.48% | TWD 9.65 | TWD 9.65 | TWD 9.40 | 4.00K |
| 2026-09-08 | TWD 9.29 | 0.00% | TWD 9.25 | TWD 9.46 | TWD 9.25 | 11.00K |
| 2026-09-07 | TWD 9.29 | +1.09% | TWD 9.33 | TWD 9.33 | TWD 9.06 | 14.00K |
| 2026-09-04 | TWD 9.19 | +1.21% | TWD 9.37 | TWD 9.37 | TWD 9.18 | 22.00K |
| 2026-09-03 | TWD 9.08 | 0.00% | TWD 9.11 | TWD 9.20 | TWD 9.08 | 29.88K |
| 2026-09-02 | TWD 9.08 | -1.73% | TWD 9.15 | TWD 9.15 | TWD 8.95 | 37.00K |
| 2026-09-01 | TWD 9.24 | -0.65% | TWD 9.17 | TWD 9.41 | TWD 9.17 | 23.41K |
| 2026-08-31 | TWD 9.30 | -0.11% | TWD 9.10 | TWD 9.30 | TWD 9.10 | 13.10K |
| 2026-08-28 | TWD 9.31 | -0.11% | TWD 9.32 | TWD 9.33 | TWD 9.18 | 13.87K |
| 2026-08-27 | TWD 9.32 | -0.96% | TWD 9.36 | TWD 9.36 | TWD 9.32 | 10.10K |
| 2026-08-26 | TWD 9.41 | +1.18% | TWD 9.30 | TWD 9.48 | TWD 9.25 | 28.06K |
| 2026-08-25 | TWD 9.30 | -0.96% | TWD 9.22 | TWD 9.36 | TWD 9.20 | 20.00K |
| 2026-08-24 | TWD 9.39 | +0.21% | TWD 9.39 | TWD 9.39 | TWD 9.39 | 1.00K |
| 2026-08-21 | TWD 9.37 | +0.54% | TWD 9.22 | TWD 9.38 | TWD 9.20 | 8.74K |
| 2026-08-20 | TWD 9.32 | +0.87% | TWD 9.24 | TWD 9.34 | TWD 9.20 | 59.32K |
| 2026-08-19 | TWD 9.24 | -0.86% | TWD 9.32 | TWD 9.41 | TWD 9.22 | 23.00K |
| 2026-08-18 | TWD 9.32 | -0.85% | TWD 9.26 | TWD 9.32 | TWD 9.26 | 11.87K |
| 2026-08-17 | TWD 9.40 | -0.42% | TWD 9.44 | TWD 9.44 | TWD 9.40 | 9.51K |
| 2026-08-14 | TWD 9.44 | -0.21% | TWD 9.37 | TWD 9.44 | TWD 9.37 | 10.06K |
| 2026-08-13 | TWD 9.46 | +1.61% | TWD 9.30 | TWD 9.50 | TWD 9.30 | 34.19K |
| 2026-08-12 | TWD 9.31 | -1.90% | TWD 9.23 | TWD 9.45 | TWD 9.23 | 14.66K |
| 2026-08-11 | TWD 9.49 | +0.96% | TWD 9.35 | TWD 9.55 | TWD 9.34 | 5.00K |
| 2026-08-10 | TWD 9.40 | +0.11% | TWD 9.69 | TWD 9.69 | TWD 9.40 | 10.00K |
| 2026-08-07 | TWD 9.39 | +1.29% | TWD 9.24 | TWD 9.39 | TWD 9.24 | 11.01K |
| 2026-08-06 | TWD 9.27 | +0.76% | TWD 9.20 | TWD 9.33 | TWD 9.20 | 38.92K |
| 2026-08-05 | TWD 9.20 | -0.43% | TWD 9.20 | TWD 9.29 | TWD 9.16 | 45.46K |
| 2026-08-04 | TWD 9.24 | -2.33% | TWD 9.27 | TWD 9.33 | TWD 8.90 | 290.00K |
| 2026-08-03 | TWD 9.46 | -0.94% | TWD 9.00 | TWD 9.46 | TWD 8.92 | 160.25K |
| 2026-07-31 | TWD 9.55 | +0.32% | TWD 9.55 | TWD 9.78 | TWD 9.50 | 28.56K |
| 2026-07-30 | TWD 9.52 | +1.49% | TWD 9.38 | TWD 9.62 | TWD 9.30 | 86.24K |
| 2026-07-29 | TWD 9.38 | -5.44% | TWD 9.92 | TWD 10.05 | TWD 9.10 | 92.16K |
| 2026-07-28 | TWD 9.92 | -9.82% | TWD 10.40 | TWD 10.40 | TWD 9.90 | 286.49K |
| 2026-07-27 | TWD 11.00 | +6.80% | TWD 10.00 | TWD 11.30 | TWD 10.00 | 1.02M |
| 2026-07-24 | TWD 10.30 | +9.69% | TWD 9.99 | TWD 10.30 | TWD 9.97 | 438.33K |
| 2026-07-23 | TWD 9.39 | -0.32% | TWD 9.29 | TWD 9.39 | TWD 9.29 | 18.50K |
| 2026-07-22 | TWD 9.42 | -0.42% | TWD 9.13 | TWD 9.42 | TWD 9.13 | 29.92K |
| 2026-07-21 | TWD 9.46 | -0.21% | TWD 9.46 | TWD 9.46 | TWD 9.46 | 1.06K |
| 2026-07-20 | TWD 9.48 | -0.21% | TWD 9.59 | TWD 9.59 | TWD 9.23 | 22.23K |
| 2026-07-17 | TWD 9.50 | +0.32% | TWD 9.46 | TWD 9.50 | TWD 9.35 | 14.00K |
| 2026-07-16 | TWD 9.47 | +0.53% | TWD 9.53 | TWD 9.54 | TWD 9.34 | 9.00K |
| 2026-07-15 | TWD 9.42 | +0.64% | TWD 9.40 | TWD 9.42 | TWD 9.40 | 9.10K |
| 2026-07-14 | TWD 9.36 | -0.74% | TWD 9.43 | TWD 9.49 | TWD 9.21 | 20.23K |
| 2026-07-13 | TWD 9.43 | +0.43% | TWD 9.30 | TWD 9.44 | TWD 9.22 | 32.40K |
| 2026-07-10 | TWD 9.39 | 0.00% | TWD 9.39 | TWD 9.39 | TWD 9.39 | 0 |
| 2026-07-09 | TWD 9.39 | +0.64% | TWD 9.33 | TWD 9.39 | TWD 9.28 | 18.25K |
| 2026-07-08 | TWD 9.33 | -1.06% | TWD 9.32 | TWD 9.43 | TWD 9.32 | 16.43K |
| 2026-07-07 | TWD 9.43 | -0.74% | TWD 9.50 | TWD 9.50 | TWD 9.30 | 14.03K |
| 2026-07-06 | TWD 9.50 | -0.63% | TWD 9.47 | TWD 9.56 | TWD 9.04 | 63.00K |
| 2026-07-03 | TWD 9.56 | +2.25% | TWD 9.48 | TWD 9.65 | TWD 9.48 | 122.62K |
| 2026-07-02 | TWD 9.35 | +0.11% | TWD 9.36 | TWD 9.39 | TWD 9.26 | 37.78K |
| 2026-07-01 | TWD 9.34 | -0.11% | TWD 9.35 | TWD 9.36 | TWD 9.15 | 32.60K |
| 2026-06-30 | TWD 9.35 | -0.21% | TWD 9.21 | TWD 9.35 | TWD 9.21 | 14.58K |
| 2026-06-29 | TWD 9.37 | +0.64% | TWD 9.31 | TWD 9.40 | TWD 9.31 | 24.10K |
| 2026-06-26 | TWD 9.31 | -0.64% | TWD 9.05 | TWD 9.37 | TWD 9.05 | 19.71K |
| 2026-06-25 | TWD 9.37 | -0.11% | TWD 9.36 | TWD 9.38 | TWD 9.36 | 12.00K |
| 2026-06-24 | TWD 9.38 | +0.32% | TWD 9.31 | TWD 9.57 | TWD 9.29 | 35.21K |
| 2026-06-23 | TWD 9.35 | -0.32% | TWD 9.09 | TWD 9.62 | TWD 9.09 | 23.39K |
| 2026-06-22 | TWD 9.38 | -0.64% | TWD 9.42 | TWD 9.44 | TWD 9.28 | 22.01K |
| 2026-06-18 | TWD 9.44 | +0.43% | TWD 9.40 | TWD 9.45 | TWD 9.38 | 32.68K |
| 2026-06-17 | TWD 9.40 | -0.32% | TWD 9.43 | TWD 9.43 | TWD 9.36 | 79.20K |
| 2026-06-16 | TWD 9.43 | -1.57% | TWD 9.63 | TWD 9.67 | TWD 9.43 | 26.10K |
| 2026-06-15 | TWD 9.58 | 0.00% | TWD 9.65 | TWD 9.65 | TWD 9.51 | 7.01K |
| 2026-06-12 | TWD 9.58 | +0.74% | TWD 9.64 | TWD 9.64 | TWD 9.58 | 5.00K |
| 2026-06-11 | TWD 9.51 | +0.11% | TWD 9.60 | TWD 9.60 | TWD 9.23 | 23.00K |
| 2026-06-10 | TWD 9.50 | +0.11% | TWD 9.40 | TWD 9.50 | TWD 9.39 | 9.00K |
| 2026-06-09 | TWD 9.49 | +1.06% | TWD 9.40 | TWD 9.49 | TWD 9.40 | 11.01K |
| 2026-06-08 | TWD 9.39 | -1.16% | TWD 9.50 | TWD 9.59 | TWD 9.27 | 21.01K |
| 2026-06-05 | TWD 9.50 | -1.86% | TWD 9.68 | TWD 9.72 | TWD 9.47 | 28.00K |
| 2026-06-04 | TWD 9.68 | -0.10% | TWD 9.84 | TWD 9.84 | TWD 9.57 | 26.10K |
| 2026-06-03 | TWD 9.69 | +2.11% | TWD 9.79 | TWD 9.79 | TWD 9.47 | 68.61K |
| 2026-06-02 | TWD 9.49 | +0.74% | TWD 9.63 | TWD 9.69 | TWD 9.36 | 34.13K |
| 2026-06-01 | TWD 9.42 | +0.86% | TWD 9.34 | TWD 9.43 | TWD 9.23 | 70.00K |
| 2026-05-29 | TWD 9.34 | +0.97% | TWD 9.25 | TWD 9.40 | TWD 9.25 | 54.38K |
| 2026-05-28 | TWD 9.25 | -1.60% | TWD 9.30 | TWD 9.62 | TWD 9.21 | 83.60K |
| 2026-05-27 | TWD 9.40 | -0.21% | TWD 9.41 | TWD 9.41 | TWD 9.33 | 14.30K |
| 2026-05-26 | TWD 9.42 | +0.75% | TWD 9.36 | TWD 9.44 | TWD 9.31 | 49.73K |