China Man-Made Fiber Corporation (1718.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.81 | 7.86 | 7.75 | 7.77 | 7.77 | 2,194,000 |
| 03 May 2024 | 7.80 | 7.83 | 7.76 | 7.77 | 7.77 | 2,267,387 |
| 02 May 2024 | 7.65 | 7.90 | 7.65 | 7.81 | 7.81 | 5,322,685 |
| 30 Apr 2024 | 7.80 | 7.81 | 7.62 | 7.66 | 7.66 | 3,857,499 |
| 29 Apr 2024 | 7.43 | 7.77 | 7.43 | 7.72 | 7.72 | 8,749,802 |
| 26 Apr 2024 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | 1,137,870 |
| 25 Apr 2024 | 7.41 | 7.41 | 7.36 | 7.38 | 7.38 | 1,125,626 |
| 24 Apr 2024 | 7.44 | 7.44 | 7.37 | 7.38 | 7.38 | 1,281,683 |
| 23 Apr 2024 | 7.45 | 7.48 | 7.36 | 7.42 | 7.42 | 1,138,308 |
| 22 Apr 2024 | 7.26 | 7.48 | 7.26 | 7.41 | 7.41 | 3,339,180 |
| 19 Apr 2024 | 7.33 | 7.38 | 7.16 | 7.23 | 7.23 | 3,078,315 |
| 18 Apr 2024 | 7.22 | 7.38 | 7.15 | 7.34 | 7.34 | 2,535,290 |
| 17 Apr 2024 | 7.24 | 7.27 | 7.22 | 7.23 | 7.23 | 1,582,585 |
| 16 Apr 2024 | 7.36 | 7.39 | 7.22 | 7.24 | 7.24 | 2,270,190 |
| 15 Apr 2024 | 7.35 | 7.48 | 7.35 | 7.36 | 7.36 | 2,000,529 |
| 12 Apr 2024 | 7.41 | 7.44 | 7.34 | 7.35 | 7.35 | 1,522,801 |
| 11 Apr 2024 | 7.45 | 7.47 | 7.39 | 7.39 | 7.39 | 1,415,150 |
| 10 Apr 2024 | 7.49 | 7.51 | 7.43 | 7.45 | 7.45 | 1,989,779 |
| 09 Apr 2024 | 7.35 | 7.50 | 7.31 | 7.48 | 7.48 | 4,791,428 |
| 08 Apr 2024 | 7.29 | 7.33 | 7.27 | 7.32 | 7.32 | 1,740,866 |
| 03 Apr 2024 | 7.27 | 7.34 | 7.24 | 7.29 | 7.29 | 1,428,518 |
| 02 Apr 2024 | 7.28 | 7.31 | 7.25 | 7.27 | 7.27 | 1,281,592 |
| 01 Apr 2024 | 7.26 | 7.33 | 7.25 | 7.32 | 7.32 | 1,815,200 |
| 29 Mar 2024 | 7.26 | 7.28 | 7.24 | 7.26 | 7.26 | 1,369,000 |
| 28 Mar 2024 | 7.26 | 7.33 | 7.25 | 7.26 | 7.26 | 1,791,193 |
| 27 Mar 2024 | 7.26 | 7.29 | 7.23 | 7.26 | 7.26 | 1,351,973 |
| 26 Mar 2024 | 7.30 | 7.32 | 7.24 | 7.26 | 7.26 | 1,949,262 |
| 25 Mar 2024 | 7.27 | 7.33 | 7.27 | 7.30 | 7.30 | 1,544,998 |
| 22 Mar 2024 | 7.30 | 7.34 | 7.22 | 7.27 | 7.27 | 2,709,805 |
| 21 Mar 2024 | 7.27 | 7.35 | 7.25 | 7.30 | 7.30 | 2,274,813 |
| 20 Mar 2024 | 7.35 | 7.35 | 7.22 | 7.27 | 7.27 | 3,057,518 |
| 19 Mar 2024 | 7.37 | 7.38 | 7.35 | 7.35 | 7.35 | 1,257,861 |
| 18 Mar 2024 | 7.30 | 7.42 | 7.29 | 7.37 | 7.37 | 1,805,714 |
| 15 Mar 2024 | 7.35 | 7.35 | 7.26 | 7.29 | 7.29 | 3,176,837 |
| 14 Mar 2024 | 7.43 | 7.45 | 7.38 | 7.40 | 7.40 | 2,230,999 |
| 13 Mar 2024 | 7.50 | 7.53 | 7.42 | 7.43 | 7.43 | 3,267,049 |
| 12 Mar 2024 | 7.54 | 7.57 | 7.51 | 7.56 | 7.56 | 1,870,463 |
| 11 Mar 2024 | 7.48 | 7.54 | 7.45 | 7.52 | 7.52 | 1,820,332 |
| 08 Mar 2024 | 7.60 | 7.60 | 7.42 | 7.47 | 7.47 | 5,795,104 |
| 07 Mar 2024 | 7.64 | 7.67 | 7.59 | 7.63 | 7.63 | 2,240,200 |
| 06 Mar 2024 | 7.63 | 7.67 | 7.60 | 7.64 | 7.64 | 2,147,391 |
| 05 Mar 2024 | 7.69 | 7.75 | 7.60 | 7.63 | 7.63 | 4,356,515 |
| 04 Mar 2024 | 7.73 | 7.79 | 7.71 | 7.73 | 7.73 | 2,285,723 |
| 01 Mar 2024 | 7.74 | 7.75 | 7.69 | 7.75 | 7.75 | 2,653,159 |
| 29 Feb 2024 | 7.78 | 7.82 | 7.72 | 7.72 | 7.72 | 5,703,291 |
| 27 Feb 2024 | 7.91 | 7.92 | 7.76 | 7.78 | 7.78 | 1,743,690 |
| 26 Feb 2024 | 7.75 | 7.93 | 7.74 | 7.90 | 7.90 | 3,356,247 |
| 23 Feb 2024 | 7.88 | 7.89 | 7.75 | 7.75 | 7.75 | 3,066,485 |
| 22 Feb 2024 | 7.97 | 7.98 | 7.86 | 7.86 | 7.86 | 2,648,785 |
| 21 Feb 2024 | 7.95 | 7.97 | 7.93 | 7.94 | 7.94 | 2,251,715 |
| 20 Feb 2024 | 7.98 | 8.00 | 7.93 | 7.93 | 7.93 | 2,107,686 |
| 19 Feb 2024 | 7.81 | 7.99 | 7.81 | 7.96 | 7.96 | 6,126,784 |
| 16 Feb 2024 | 7.67 | 7.82 | 7.67 | 7.81 | 7.81 | 4,198,508 |
| 15 Feb 2024 | 7.63 | 7.72 | 7.61 | 7.66 | 7.66 | 3,931,909 |
| 05 Feb 2024 | 7.71 | 7.71 | 7.52 | 7.58 | 7.58 | 4,091,151 |
| 02 Feb 2024 | 7.79 | 7.79 | 7.71 | 7.72 | 7.72 | 1,509,863 |
| 01 Feb 2024 | 7.70 | 7.79 | 7.70 | 7.75 | 7.75 | 1,840,914 |
| 31 Jan 2024 | 7.78 | 7.79 | 7.73 | 7.77 | 7.77 | 1,321,881 |
| 30 Jan 2024 | 7.95 | 7.95 | 7.75 | 7.78 | 7.78 | 2,100,790 |
| 29 Jan 2024 | 7.89 | 7.92 | 7.86 | 7.90 | 7.90 | 1,222,014 |
| 26 Jan 2024 | 7.88 | 7.94 | 7.85 | 7.89 | 7.89 | 1,310,673 |
| 25 Jan 2024 | 7.91 | 7.94 | 7.85 | 7.86 | 7.86 | 1,273,520 |
| 24 Jan 2024 | 7.84 | 7.95 | 7.84 | 7.90 | 7.90 | 1,983,107 |
| 23 Jan 2024 | 7.81 | 7.89 | 7.81 | 7.84 | 7.84 | 899,209 |
| 22 Jan 2024 | 7.80 | 7.80 | 7.74 | 7.80 | 7.80 | 914,222 |
| 19 Jan 2024 | 7.80 | 7.82 | 7.73 | 7.76 | 7.76 | 1,525,713 |
| 18 Jan 2024 | 7.70 | 7.79 | 7.70 | 7.79 | 7.79 | 1,951,236 |
| 17 Jan 2024 | 7.83 | 7.83 | 7.68 | 7.70 | 7.70 | 6,011,252 |
| 16 Jan 2024 | 8.03 | 8.03 | 7.86 | 7.87 | 7.87 | 3,808,204 |
| 15 Jan 2024 | 8.09 | 8.09 | 8.01 | 8.01 | 8.01 | 1,093,191 |
| 12 Jan 2024 | 8.04 | 8.07 | 8.00 | 8.03 | 8.03 | 1,343,343 |
| 11 Jan 2024 | 7.98 | 8.06 | 7.97 | 8.03 | 8.03 | 1,449,502 |
| 10 Jan 2024 | 8.04 | 8.05 | 7.97 | 7.97 | 7.97 | 3,232,914 |
| 09 Jan 2024 | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | 2,376,127 |
| 08 Jan 2024 | 8.13 | 8.19 | 8.11 | 8.11 | 8.11 | 1,350,995 |
| 05 Jan 2024 | 8.17 | 8.17 | 8.12 | 8.13 | 8.13 | 993,738 |
| 04 Jan 2024 | 8.14 | 8.17 | 8.11 | 8.11 | 8.11 | 1,653,906 |
| 03 Jan 2024 | 8.13 | 8.20 | 8.12 | 8.15 | 8.15 | 2,084,433 |
| 02 Jan 2024 | 8.17 | 8.17 | 8.10 | 8.13 | 8.13 | 2,341,445 |
| 29 Dec 2023 | 8.18 | 8.19 | 8.16 | 8.17 | 8.17 | 1,968,376 |
| 28 Dec 2023 | 8.21 | 8.22 | 8.18 | 8.19 | 8.19 | 1,990,849 |
| 27 Dec 2023 | 8.27 | 8.29 | 8.22 | 8.23 | 8.23 | 1,288,268 |
| 26 Dec 2023 | 8.22 | 8.28 | 8.18 | 8.25 | 8.25 | 1,991,780 |
| 25 Dec 2023 | 8.32 | 8.32 | 8.17 | 8.19 | 8.19 | 2,660,120 |
| 22 Dec 2023 | 8.37 | 8.37 | 8.26 | 8.26 | 8.26 | 3,108,544 |
| 21 Dec 2023 | 8.31 | 8.37 | 8.28 | 8.36 | 8.36 | 2,084,661 |
| 20 Dec 2023 | 8.35 | 8.43 | 8.32 | 8.37 | 8.37 | 2,957,381 |
| 19 Dec 2023 | 8.42 | 8.44 | 8.27 | 8.32 | 8.32 | 3,316,200 |
| 18 Dec 2023 | 8.37 | 8.50 | 8.37 | 8.41 | 8.41 | 4,965,672 |
| 15 Dec 2023 | 8.42 | 8.44 | 8.34 | 8.34 | 8.34 | 4,497,914 |
| 14 Dec 2023 | 8.33 | 8.51 | 8.33 | 8.40 | 8.40 | 10,504,208 |
| 13 Dec 2023 | 8.23 | 8.31 | 8.23 | 8.31 | 8.31 | 4,943,294 |
| 12 Dec 2023 | 8.19 | 8.22 | 8.18 | 8.22 | 8.22 | 2,020,526 |
| 11 Dec 2023 | 8.16 | 8.24 | 8.14 | 8.18 | 8.18 | 1,941,145 |
| 08 Dec 2023 | 8.22 | 8.22 | 8.12 | 8.14 | 8.14 | 2,791,101 |
| 07 Dec 2023 | 8.27 | 8.27 | 8.16 | 8.18 | 8.18 | 1,989,174 |
| 06 Dec 2023 | 8.25 | 8.33 | 8.24 | 8.28 | 8.28 | 2,913,245 |
| 05 Dec 2023 | 8.22 | 8.27 | 8.20 | 8.24 | 8.24 | 2,230,699 |
| 04 Dec 2023 | 8.13 | 8.28 | 8.13 | 8.26 | 8.26 | 5,947,158 |
| 01 Dec 2023 | 8.07 | 8.13 | 8.07 | 8.11 | 8.11 | 2,363,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.