New Zealand markets closed

China Man-Made Fiber Corporation (1718.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
7.23-0.11 (-1.50%)
At close: 01:30PM CST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20247.337.387.167.237.233,105,811
18 Apr 20247.227.387.157.347.342,535,290
17 Apr 20247.247.277.227.237.231,582,585
16 Apr 20247.367.397.227.247.242,270,190
15 Apr 20247.357.487.357.367.362,000,529
12 Apr 20247.417.447.347.357.351,522,801
11 Apr 20247.457.477.397.397.391,415,150
10 Apr 20247.497.517.437.457.451,989,779
09 Apr 20247.357.507.317.487.484,791,428
08 Apr 20247.297.337.277.327.321,740,866
03 Apr 20247.277.347.247.297.291,428,518
02 Apr 20247.287.317.257.277.271,281,592
01 Apr 20247.267.337.257.327.321,815,200
29 Mar 20247.267.287.247.267.261,369,000
28 Mar 20247.267.337.257.267.261,791,193
27 Mar 20247.267.297.237.267.261,351,973
26 Mar 20247.307.327.247.267.261,949,262
25 Mar 20247.277.337.277.307.301,544,998
22 Mar 20247.307.347.227.277.272,709,805
21 Mar 20247.277.357.257.307.302,274,813
20 Mar 20247.357.357.227.277.273,057,518
19 Mar 20247.377.387.357.357.351,257,861
18 Mar 20247.307.427.297.377.371,805,714
15 Mar 20247.357.357.267.297.293,176,837
14 Mar 20247.437.457.387.407.402,230,999
13 Mar 20247.507.537.427.437.433,267,049
12 Mar 20247.547.577.517.567.561,870,463
11 Mar 20247.487.547.457.527.521,820,332
08 Mar 20247.607.607.427.477.475,795,104
07 Mar 20247.647.677.597.637.632,240,200
06 Mar 20247.637.677.607.647.642,147,391
05 Mar 20247.697.757.607.637.634,356,515
04 Mar 20247.737.797.717.737.732,285,723
01 Mar 20247.747.757.697.757.752,653,159
29 Feb 20247.787.827.727.727.725,703,291
27 Feb 20247.917.927.767.787.781,743,690
26 Feb 20247.757.937.747.907.903,356,247
23 Feb 20247.887.897.757.757.753,066,485
22 Feb 20247.977.987.867.867.862,648,785
21 Feb 20247.957.977.937.947.942,251,715
20 Feb 20247.988.007.937.937.932,107,686
19 Feb 20247.817.997.817.967.966,126,784
16 Feb 20247.677.827.677.817.814,198,508
15 Feb 20247.637.727.617.667.663,931,909
05 Feb 20247.717.717.527.587.584,091,151
02 Feb 20247.797.797.717.727.721,509,863
01 Feb 20247.707.797.707.757.751,840,914
31 Jan 20247.787.797.737.777.771,321,881
30 Jan 20247.957.957.757.787.782,100,790
29 Jan 20247.897.927.867.907.901,222,014
26 Jan 20247.887.947.857.897.891,310,673
25 Jan 20247.917.947.857.867.861,273,520
24 Jan 20247.847.957.847.907.901,983,107
23 Jan 20247.817.897.817.847.84899,209
22 Jan 20247.807.807.747.807.80914,222
19 Jan 20247.807.827.737.767.761,525,713
18 Jan 20247.707.797.707.797.791,951,236
17 Jan 20247.837.837.687.707.706,011,252
16 Jan 20248.038.037.867.877.873,808,204
15 Jan 20248.098.098.018.018.011,093,191
12 Jan 20248.048.078.008.038.031,343,343
11 Jan 20247.988.067.978.038.031,449,502
10 Jan 20248.048.057.977.977.973,232,914
09 Jan 20248.168.168.048.048.042,376,127
08 Jan 20248.138.198.118.118.111,350,995
05 Jan 20248.178.178.128.138.13993,738
04 Jan 20248.148.178.118.118.111,653,906
03 Jan 20248.138.208.128.158.152,084,433
02 Jan 20248.178.178.108.138.132,341,445
29 Dec 20238.188.198.168.178.171,968,376
28 Dec 20238.218.228.188.198.191,990,849
27 Dec 20238.278.298.228.238.231,288,268
26 Dec 20238.228.288.188.258.251,991,780
25 Dec 20238.328.328.178.198.192,660,120
22 Dec 20238.378.378.268.268.263,108,544
21 Dec 20238.318.378.288.368.362,084,661
20 Dec 20238.358.438.328.378.372,957,381
19 Dec 20238.428.448.278.328.323,316,200
18 Dec 20238.378.508.378.418.414,965,672
15 Dec 20238.428.448.348.348.344,497,914
14 Dec 20238.338.518.338.408.4010,504,208
13 Dec 20238.238.318.238.318.314,943,294
12 Dec 20238.198.228.188.228.222,020,526
11 Dec 20238.168.248.148.188.181,941,145
08 Dec 20238.228.228.128.148.142,791,101
07 Dec 20238.278.278.168.188.181,989,174
06 Dec 20238.258.338.248.288.282,913,245
05 Dec 20238.228.278.208.248.242,230,699
04 Dec 20238.138.288.138.268.265,947,158
01 Dec 20238.078.138.078.118.112,363,032
30 Nov 20238.108.118.068.088.081,753,691
29 Nov 20238.188.198.088.108.102,465,912
28 Nov 20238.128.198.128.168.161,862,104
27 Nov 20238.178.178.108.118.111,418,412
24 Nov 20238.188.208.138.148.141,468,874
23 Nov 20238.198.248.188.188.181,876,810
22 Nov 20238.198.218.168.198.191,417,008
21 Nov 20238.158.228.158.198.192,141,120
20 Nov 20238.188.208.138.148.141,825,662
17 Nov 20238.218.238.168.188.182,071,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...