Hong Yi Fiber Industry Co., Ltd. 1452
TWSE · Taiwan · Process Industries
TWD 10.800.00 (0.00%)
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 10.80 | 0.00% | TWD 10.80 | TWD 10.80 | TWD 10.75 | 19.00K |
| 2026-09-30 | TWD 10.80 | +0.93% | TWD 10.85 | TWD 10.90 | TWD 10.70 | 49.00K |
| 2026-09-29 | TWD 10.70 | -0.93% | TWD 10.75 | TWD 10.80 | TWD 10.70 | 52.10K |
| 2026-09-24 | TWD 10.80 | 0.00% | TWD 10.85 | TWD 10.85 | TWD 10.80 | 29.00K |
| 2026-09-23 | TWD 10.80 | +0.47% | TWD 10.75 | TWD 10.85 | TWD 10.75 | 32.05K |
| 2026-09-22 | TWD 10.75 | -1.38% | TWD 10.80 | TWD 10.85 | TWD 10.75 | 46.10K |
| 2026-09-21 | TWD 10.90 | +0.93% | TWD 10.80 | TWD 11.30 | TWD 10.80 | 63.00K |
| 2026-09-18 | TWD 10.80 | 0.00% | TWD 10.80 | TWD 10.85 | TWD 10.75 | 59.08K |
| 2026-09-17 | TWD 10.80 | -0.46% | TWD 10.80 | TWD 10.95 | TWD 10.75 | 148.02K |
| 2026-09-16 | TWD 10.85 | -1.36% | TWD 10.90 | TWD 11.00 | TWD 10.85 | 27.10K |
| 2026-09-15 | TWD 11.00 | -0.90% | TWD 11.20 | TWD 11.20 | TWD 11.00 | 14.24K |
| 2026-09-14 | TWD 11.10 | -0.89% | TWD 11.00 | TWD 11.20 | TWD 11.00 | 9.00K |
| 2026-09-11 | TWD 11.20 | +0.45% | TWD 11.10 | TWD 11.20 | TWD 11.10 | 14.00K |
| 2026-09-10 | TWD 11.15 | -0.89% | TWD 11.15 | TWD 11.30 | TWD 11.15 | 81.67K |
| 2026-09-09 | TWD 11.25 | -0.44% | TWD 11.30 | TWD 11.35 | TWD 11.25 | 53.00K |
| 2026-09-08 | TWD 11.30 | +0.44% | TWD 11.25 | TWD 11.30 | TWD 11.20 | 71.62K |
| 2026-09-07 | TWD 11.25 | -0.88% | TWD 11.40 | TWD 11.40 | TWD 11.20 | 128.06K |
| 2026-09-04 | TWD 11.35 | 0.00% | TWD 11.30 | TWD 11.40 | TWD 11.25 | 72.00K |
| 2026-09-03 | TWD 11.35 | -0.44% | TWD 11.35 | TWD 11.40 | TWD 11.20 | 92.12K |
| 2026-09-02 | TWD 11.40 | 0.00% | TWD 11.30 | TWD 11.45 | TWD 11.25 | 45.80K |
| 2026-09-01 | TWD 11.40 | -0.44% | TWD 11.25 | TWD 11.40 | TWD 11.25 | 28.20K |
| 2026-08-31 | TWD 11.45 | +0.44% | TWD 11.35 | TWD 11.45 | TWD 11.20 | 68.00K |
| 2026-08-28 | TWD 11.40 | -0.44% | TWD 11.40 | TWD 11.45 | TWD 11.15 | 98.06K |
| 2026-08-27 | TWD 11.45 | 0.00% | TWD 11.50 | TWD 11.50 | TWD 11.35 | 58.24K |
| 2026-08-26 | TWD 11.45 | 0.00% | TWD 11.45 | TWD 11.50 | TWD 11.35 | 87.00K |
| 2026-08-25 | TWD 11.45 | -0.43% | TWD 11.50 | TWD 11.50 | TWD 11.45 | 45.03K |
| 2026-08-24 | TWD 11.50 | -0.43% | TWD 11.50 | TWD 11.55 | TWD 11.40 | 64.41K |
| 2026-08-21 | TWD 11.55 | +0.43% | TWD 11.50 | TWD 11.55 | TWD 11.35 | 150.62K |
| 2026-08-20 | TWD 11.50 | +1.77% | TWD 11.30 | TWD 11.50 | TWD 11.30 | 104.15K |
| 2026-08-19 | TWD 11.30 | -1.31% | TWD 11.40 | TWD 11.45 | TWD 11.30 | 83.00K |
| 2026-08-18 | TWD 11.45 | -1.29% | TWD 11.45 | TWD 11.60 | TWD 11.40 | 96.00K |
| 2026-08-17 | TWD 11.60 | 0.00% | TWD 11.50 | TWD 11.60 | TWD 11.40 | 18.00K |
| 2026-08-14 | TWD 11.60 | +0.43% | TWD 11.60 | TWD 11.65 | TWD 11.40 | 143.88K |
| 2026-08-13 | TWD 11.55 | +1.76% | TWD 11.30 | TWD 11.60 | TWD 11.30 | 169.44K |
| 2026-08-12 | TWD 11.35 | +0.44% | TWD 11.30 | TWD 11.40 | TWD 11.25 | 69.03K |
| 2026-08-11 | TWD 11.30 | -0.44% | TWD 11.20 | TWD 11.35 | TWD 11.20 | 12.49K |
| 2026-08-10 | TWD 11.35 | -0.44% | TWD 11.40 | TWD 11.40 | TWD 11.25 | 96.00K |
| 2026-08-07 | TWD 11.40 | +2.70% | TWD 11.15 | TWD 11.40 | TWD 11.00 | 117.64K |
| 2026-08-06 | TWD 11.10 | -0.45% | TWD 11.10 | TWD 11.15 | TWD 10.70 | 145.00K |
| 2026-08-05 | TWD 11.15 | -0.45% | TWD 11.20 | TWD 11.30 | TWD 11.15 | 90.42K |
| 2026-08-04 | TWD 11.20 | 0.00% | TWD 11.20 | TWD 11.25 | TWD 11.15 | 55.00K |
| 2026-08-03 | TWD 11.20 | -1.75% | TWD 11.25 | TWD 11.25 | TWD 11.15 | 53.10K |
| 2026-07-31 | TWD 11.40 | +0.88% | TWD 11.40 | TWD 11.40 | TWD 11.25 | 33.01K |
| 2026-07-30 | TWD 11.30 | 0.00% | TWD 11.40 | TWD 11.40 | TWD 11.20 | 49.00K |
| 2026-07-29 | TWD 11.30 | -1.31% | TWD 11.50 | TWD 11.50 | TWD 11.10 | 141.10K |
| 2026-07-28 | TWD 11.45 | -1.29% | TWD 11.50 | TWD 11.50 | TWD 11.20 | 77.00K |
| 2026-07-27 | TWD 11.60 | -0.43% | TWD 11.65 | TWD 11.65 | TWD 11.50 | 85.18K |
| 2026-07-24 | TWD 11.65 | +0.87% | TWD 11.55 | TWD 11.65 | TWD 11.45 | 36.00K |
| 2026-07-23 | TWD 11.55 | -0.86% | TWD 11.60 | TWD 11.70 | TWD 11.45 | 57.19K |
| 2026-07-22 | TWD 11.65 | +0.87% | TWD 11.65 | TWD 11.75 | TWD 11.55 | 42.00K |
| 2026-07-21 | TWD 11.55 | +0.43% | TWD 11.85 | TWD 11.85 | TWD 11.40 | 75.00K |
| 2026-07-20 | TWD 11.50 | +0.44% | TWD 11.60 | TWD 11.75 | TWD 11.50 | 50.00K |
| 2026-07-17 | TWD 11.45 | -3.38% | TWD 11.95 | TWD 11.95 | TWD 11.40 | 183.00K |
| 2026-07-16 | TWD 11.85 | -0.42% | TWD 11.90 | TWD 12.00 | TWD 11.80 | 47.00K |
| 2026-07-15 | TWD 11.90 | +1.28% | TWD 11.75 | TWD 11.90 | TWD 11.70 | 107.20K |
| 2026-07-14 | TWD 11.75 | +1.29% | TWD 11.60 | TWD 11.75 | TWD 11.55 | 134.00K |
| 2026-07-13 | TWD 11.60 | -0.43% | TWD 11.70 | TWD 11.70 | TWD 11.55 | 88.20K |
| 2026-07-10 | TWD 11.65 | 0.00% | TWD 11.65 | TWD 11.65 | TWD 11.65 | 0 |
| 2026-07-09 | TWD 11.65 | -1.27% | TWD 11.75 | TWD 11.85 | TWD 11.65 | 113.00K |
| 2026-07-08 | TWD 11.80 | +0.43% | TWD 11.75 | TWD 11.80 | TWD 11.60 | 162.00K |
| 2026-07-07 | TWD 11.75 | -1.67% | TWD 11.95 | TWD 11.95 | TWD 11.70 | 157.70K |
| 2026-07-06 | TWD 11.95 | 0.00% | TWD 12.25 | TWD 12.25 | TWD 11.80 | 425.48K |
| 2026-07-03 | TWD 11.95 | +7.17% | TWD 11.05 | TWD 12.20 | TWD 11.05 | 600.04K |
| 2026-07-02 | TWD 11.15 | +2.29% | TWD 10.65 | TWD 11.15 | TWD 10.65 | 334.08K |
| 2026-07-01 | TWD 10.90 | -0.46% | TWD 11.05 | TWD 11.05 | TWD 10.85 | 150.15K |
| 2026-06-30 | TWD 10.95 | 0.00% | TWD 10.95 | TWD 11.00 | TWD 10.80 | 130.62K |
| 2026-06-29 | TWD 10.95 | +1.39% | TWD 10.80 | TWD 10.95 | TWD 10.80 | 53.00K |
| 2026-06-26 | TWD 10.80 | -1.37% | TWD 10.90 | TWD 10.90 | TWD 10.70 | 154.96K |
| 2026-06-25 | TWD 10.95 | -0.45% | TWD 11.00 | TWD 11.05 | TWD 10.90 | 86.27K |
| 2026-06-24 | TWD 11.00 | +0.46% | TWD 10.90 | TWD 11.00 | TWD 10.85 | 60.05K |
| 2026-06-23 | TWD 10.95 | 0.00% | TWD 10.90 | TWD 11.00 | TWD 10.85 | 98.09K |
| 2026-06-22 | TWD 10.95 | -1.79% | TWD 11.05 | TWD 11.10 | TWD 10.85 | 146.00K |
| 2026-06-18 | TWD 11.15 | 0.00% | TWD 11.20 | TWD 11.25 | TWD 11.00 | 179.05K |
| 2026-06-17 | TWD 11.15 | +2.29% | TWD 10.85 | TWD 11.20 | TWD 10.85 | 140.00K |
| 2026-06-16 | TWD 10.90 | -0.46% | TWD 10.95 | TWD 11.00 | TWD 10.75 | 105.00K |
| 2026-06-15 | TWD 10.95 | 0.00% | TWD 10.90 | TWD 11.00 | TWD 10.85 | 94.22K |
| 2026-06-12 | TWD 10.95 | 0.00% | TWD 10.95 | TWD 10.95 | TWD 10.90 | 55.00K |
| 2026-06-11 | TWD 10.95 | +1.39% | TWD 10.80 | TWD 10.95 | TWD 10.70 | 22.63K |
| 2026-06-10 | TWD 10.80 | -0.46% | TWD 10.75 | TWD 10.95 | TWD 10.75 | 44.00K |
| 2026-06-09 | TWD 10.85 | -1.81% | TWD 10.90 | TWD 11.05 | TWD 10.80 | 82.50K |
| 2026-06-08 | TWD 11.05 | 0.00% | TWD 10.95 | TWD 11.05 | TWD 10.80 | 76.00K |
| 2026-06-05 | TWD 11.05 | +0.91% | TWD 10.95 | TWD 11.05 | TWD 10.90 | 89.00K |
| 2026-06-04 | TWD 10.95 | 0.00% | TWD 11.00 | TWD 11.00 | TWD 10.90 | 86.26K |
| 2026-06-03 | TWD 10.95 | +2.82% | TWD 10.60 | TWD 11.00 | TWD 10.60 | 234.88K |
| 2026-06-02 | TWD 10.65 | +0.95% | TWD 10.70 | TWD 10.80 | TWD 10.55 | 83.37K |
| 2026-06-01 | TWD 10.55 | +0.96% | TWD 10.50 | TWD 10.60 | TWD 10.45 | 275.66K |
| 2026-05-29 | TWD 10.45 | +0.48% | TWD 10.40 | TWD 10.55 | TWD 10.40 | 47.00K |
| 2026-05-28 | TWD 10.40 | +0.97% | TWD 10.30 | TWD 10.50 | TWD 10.30 | 82.18K |
| 2026-05-27 | TWD 10.30 | -0.96% | TWD 10.40 | TWD 10.50 | TWD 10.25 | 117.90K |
| 2026-05-26 | TWD 10.40 | -0.48% | TWD 10.45 | TWD 10.50 | TWD 10.30 | 127.01K |