China Man-Made Fiber Corporation 1718
TWSE · Taiwan · Process Industries
TWD 10.75+0.10 (+0.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 10.75 | +0.94% | TWD 10.60 | TWD 10.85 | TWD 10.60 | 10.14M |
| 2026-10-01 | TWD 10.65 | -1.84% | TWD 10.80 | TWD 10.90 | TWD 10.55 | 10.19M |
| 2026-09-30 | TWD 10.85 | +2.84% | TWD 10.60 | TWD 10.95 | TWD 10.55 | 16.12M |
| 2026-09-29 | TWD 10.55 | +0.48% | TWD 10.50 | TWD 10.70 | TWD 10.50 | 4.98M |
| 2026-09-24 | TWD 10.50 | -0.94% | TWD 10.60 | TWD 10.60 | TWD 10.40 | 5.42M |
| 2026-09-23 | TWD 10.60 | -0.93% | TWD 10.70 | TWD 10.85 | TWD 10.60 | 6.16M |
| 2026-09-22 | TWD 10.70 | -0.47% | TWD 10.85 | TWD 10.90 | TWD 10.65 | 10.17M |
| 2026-09-21 | TWD 10.75 | +1.42% | TWD 10.60 | TWD 10.85 | TWD 10.60 | 8.36M |
| 2026-09-18 | TWD 10.60 | -2.75% | TWD 11.05 | TWD 11.05 | TWD 10.60 | 13.45M |
| 2026-09-17 | TWD 10.90 | +3.81% | TWD 10.55 | TWD 11.00 | TWD 10.50 | 20.69M |
| 2026-09-16 | TWD 10.50 | +0.96% | TWD 10.40 | TWD 10.60 | TWD 10.40 | 6.52M |
| 2026-09-15 | TWD 10.40 | -1.42% | TWD 10.60 | TWD 10.60 | TWD 10.30 | 6.46M |
| 2026-09-14 | TWD 10.55 | +1.44% | TWD 10.35 | TWD 10.65 | TWD 10.20 | 10.74M |
| 2026-09-11 | TWD 10.40 | -1.89% | TWD 10.60 | TWD 10.70 | TWD 10.35 | 12.49M |
| 2026-09-10 | TWD 10.60 | -2.30% | TWD 10.80 | TWD 10.80 | TWD 10.60 | 11.42M |
| 2026-09-09 | TWD 10.85 | +4.33% | TWD 10.50 | TWD 10.95 | TWD 10.50 | 21.95M |
| 2026-09-08 | TWD 10.40 | -0.48% | TWD 10.45 | TWD 10.45 | TWD 10.25 | 9.20M |
| 2026-09-07 | TWD 10.45 | -1.42% | TWD 10.75 | TWD 10.75 | TWD 10.40 | 11.18M |
| 2026-09-04 | TWD 10.60 | -0.93% | TWD 10.80 | TWD 10.80 | TWD 10.45 | 17.75M |
| 2026-09-03 | TWD 10.70 | -0.93% | TWD 10.85 | TWD 11.25 | TWD 10.65 | 20.37M |
| 2026-09-02 | TWD 10.80 | -3.14% | TWD 11.00 | TWD 11.30 | TWD 10.80 | 16.37M |
| 2026-09-01 | TWD 11.15 | +2.29% | TWD 10.80 | TWD 11.95 | TWD 10.80 | 60.67M |
| 2026-08-31 | TWD 10.90 | +1.40% | TWD 10.70 | TWD 10.95 | TWD 10.60 | 13.53M |
| 2026-08-28 | TWD 10.75 | +0.47% | TWD 10.90 | TWD 11.10 | TWD 10.70 | 14.38M |
| 2026-08-27 | TWD 10.70 | 0.00% | TWD 10.80 | TWD 10.95 | TWD 10.65 | 25.31M |
| 2026-08-26 | TWD 10.70 | +0.47% | TWD 10.60 | TWD 10.90 | TWD 10.60 | 15.29M |
| 2026-08-25 | TWD 10.65 | -0.93% | TWD 10.70 | TWD 11.00 | TWD 10.50 | 16.28M |
| 2026-08-24 | TWD 10.75 | +0.47% | TWD 10.70 | TWD 10.85 | TWD 10.45 | 16.33M |
| 2026-08-21 | TWD 10.70 | +3.38% | TWD 10.40 | TWD 10.70 | TWD 10.35 | 13.40M |
| 2026-08-20 | TWD 10.35 | -0.96% | TWD 10.65 | TWD 10.70 | TWD 10.35 | 11.37M |
| 2026-08-19 | TWD 10.45 | -0.48% | TWD 10.30 | TWD 10.60 | TWD 10.30 | 14.62M |
| 2026-08-18 | TWD 10.50 | -1.41% | TWD 10.65 | TWD 10.80 | TWD 10.35 | 17.21M |
| 2026-08-17 | TWD 10.65 | -2.74% | TWD 11.25 | TWD 11.25 | TWD 10.65 | 22.79M |
| 2026-08-14 | TWD 10.95 | -0.45% | TWD 10.90 | TWD 11.05 | TWD 10.65 | 25.02M |
| 2026-08-13 | TWD 11.00 | -1.79% | TWD 11.35 | TWD 11.45 | TWD 10.75 | 74.79M |
| 2026-08-12 | TWD 11.20 | +9.80% | TWD 10.30 | TWD 11.20 | TWD 10.30 | 43.16M |
| 2026-08-11 | TWD 10.20 | -0.49% | TWD 10.20 | TWD 10.35 | TWD 10.15 | 20.98M |
| 2026-08-10 | TWD 10.25 | +3.43% | TWD 10.00 | TWD 10.40 | TWD 9.94 | 30.77M |
| 2026-08-07 | TWD 9.91 | -2.84% | TWD 10.10 | TWD 10.35 | TWD 9.90 | 27.36M |
| 2026-08-06 | TWD 10.20 | +2.10% | TWD 10.00 | TWD 10.95 | TWD 10.00 | 71.10M |
| 2026-08-05 | TWD 9.99 | 0.00% | TWD 10.00 | TWD 10.35 | TWD 9.99 | 39.72M |
| 2026-08-04 | TWD 9.99 | +4.06% | TWD 9.84 | TWD 10.15 | TWD 9.51 | 70.62M |
| 2026-08-03 | TWD 9.60 | +9.97% | TWD 8.80 | TWD 9.60 | TWD 8.75 | 20.04M |
| 2026-07-31 | TWD 8.73 | +1.04% | TWD 9.19 | TWD 9.31 | TWD 8.64 | 41.34M |
| 2026-07-30 | TWD 8.64 | -6.09% | TWD 9.00 | TWD 9.09 | TWD 8.59 | 27.36M |
| 2026-07-29 | TWD 9.20 | -5.45% | TWD 9.89 | TWD 9.89 | TWD 8.90 | 43.22M |
| 2026-07-28 | TWD 9.73 | -5.07% | TWD 10.00 | TWD 10.05 | TWD 9.71 | 30.93M |
| 2026-07-27 | TWD 10.25 | -6.82% | TWD 10.80 | TWD 10.80 | TWD 10.00 | 47.49M |
| 2026-07-24 | TWD 11.00 | -3.08% | TWD 11.65 | TWD 11.65 | TWD 10.90 | 40.87M |
| 2026-07-23 | TWD 11.35 | -8.10% | TWD 12.15 | TWD 12.75 | TWD 11.15 | 80.70M |
| 2026-07-22 | TWD 12.35 | -6.44% | TWD 13.50 | TWD 13.95 | TWD 12.35 | 102.13M |
| 2026-07-21 | TWD 13.20 | +1.54% | TWD 12.80 | TWD 13.20 | TWD 12.80 | 10.06M |
| 2026-07-20 | TWD 13.00 | -4.76% | TWD 13.95 | TWD 13.95 | TWD 12.45 | 8.55M |
| 2026-07-17 | TWD 13.65 | -6.83% | TWD 14.00 | TWD 14.10 | TWD 13.40 | 10.05M |
| 2026-07-16 | TWD 14.65 | -1.68% | TWD 14.60 | TWD 14.95 | TWD 14.60 | 7.01M |
| 2026-07-15 | TWD 14.90 | +7.19% | TWD 14.40 | TWD 14.90 | TWD 14.00 | 13.82M |
| 2026-07-14 | TWD 13.90 | -3.14% | TWD 14.35 | TWD 14.35 | TWD 13.30 | 15.81M |
| 2026-07-13 | TWD 14.35 | +1.06% | TWD 14.90 | TWD 14.90 | TWD 14.20 | 10.20M |
| 2026-07-10 | TWD 14.20 | 0.00% | TWD 14.20 | TWD 14.20 | TWD 14.20 | 0 |
| 2026-07-09 | TWD 14.20 | -0.35% | TWD 14.60 | TWD 14.60 | TWD 14.00 | 12.98M |
| 2026-07-08 | TWD 14.25 | -4.68% | TWD 14.50 | TWD 14.50 | TWD 13.95 | 19.86M |
| 2026-07-07 | TWD 14.95 | -1.64% | TWD 15.00 | TWD 15.50 | TWD 14.55 | 32.26M |
| 2026-07-06 | TWD 15.20 | +1.67% | TWD 15.80 | TWD 16.20 | TWD 15.10 | 317.17M |
| 2026-07-03 | TWD 14.95 | +9.93% | TWD 14.25 | TWD 14.95 | TWD 14.10 | 148.53M |
| 2026-07-02 | TWD 13.60 | +9.68% | TWD 12.60 | TWD 13.60 | TWD 12.55 | 63.48M |
| 2026-07-01 | TWD 12.40 | -7.81% | TWD 14.35 | TWD 14.50 | TWD 12.15 | 292.13M |
| 2026-06-30 | TWD 13.45 | +9.80% | TWD 12.95 | TWD 13.45 | TWD 12.50 | 91.83M |
| 2026-06-29 | TWD 12.25 | +9.87% | TWD 11.85 | TWD 12.25 | TWD 11.85 | 33.55M |
| 2026-06-26 | TWD 11.15 | +9.85% | TWD 10.35 | TWD 11.15 | TWD 9.93 | 152.86M |
| 2026-06-25 | TWD 10.15 | +9.97% | TWD 9.29 | TWD 10.15 | TWD 9.29 | 53.99M |
| 2026-06-24 | TWD 9.23 | -0.22% | TWD 9.04 | TWD 9.41 | TWD 8.96 | 16.01M |
| 2026-06-23 | TWD 9.25 | -5.42% | TWD 9.78 | TWD 9.79 | TWD 9.03 | 26.03M |
| 2026-06-22 | TWD 9.78 | -0.81% | TWD 10.00 | TWD 10.00 | TWD 9.74 | 13.72M |
| 2026-06-18 | TWD 9.86 | +0.72% | TWD 10.10 | TWD 10.10 | TWD 9.53 | 13.99M |
| 2026-06-17 | TWD 9.79 | +6.30% | TWD 9.25 | TWD 9.87 | TWD 9.25 | 13.06M |
| 2026-06-16 | TWD 9.21 | -0.75% | TWD 9.35 | TWD 9.35 | TWD 9.21 | 5.26M |
| 2026-06-15 | TWD 9.28 | +0.87% | TWD 9.36 | TWD 9.36 | TWD 9.11 | 8.39M |
| 2026-06-12 | TWD 9.20 | +1.66% | TWD 9.39 | TWD 9.42 | TWD 9.18 | 7.02M |
| 2026-06-11 | TWD 9.05 | +1.69% | TWD 8.90 | TWD 9.10 | TWD 8.90 | 9.14M |
| 2026-06-10 | TWD 8.90 | -5.42% | TWD 9.41 | TWD 9.41 | TWD 8.85 | 16.95M |
| 2026-06-09 | TWD 9.41 | -5.90% | TWD 10.25 | TWD 10.75 | TWD 9.21 | 39.20M |
| 2026-06-08 | TWD 10.00 | +1.52% | TWD 9.37 | TWD 10.20 | TWD 9.00 | 31.86M |
| 2026-06-05 | TWD 9.85 | +1.76% | TWD 9.89 | TWD 10.20 | TWD 8.72 | 204.88M |
| 2026-06-04 | TWD 9.68 | +10.00% | TWD 9.68 | TWD 9.68 | TWD 9.68 | 33.22M |
| 2026-06-03 | TWD 8.80 | +10.00% | TWD 8.80 | TWD 8.80 | TWD 8.80 | 18.03M |
| 2026-06-02 | TWD 8.00 | +9.89% | TWD 8.00 | TWD 8.00 | TWD 7.70 | 48.87M |
| 2026-06-01 | TWD 7.28 | +9.97% | TWD 6.81 | TWD 7.28 | TWD 6.68 | 17.90M |
| 2026-05-29 | TWD 6.62 | +3.44% | TWD 6.46 | TWD 6.63 | TWD 6.42 | 7.06M |
| 2026-05-28 | TWD 6.40 | +1.43% | TWD 6.32 | TWD 6.44 | TWD 6.31 | 3.92M |
| 2026-05-27 | TWD 6.31 | -1.25% | TWD 6.42 | TWD 6.46 | TWD 6.29 | 5.02M |